Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719C00055000 | 2023-12-20 3:38PM EDT | 55.00 | 52.35 | 62.90 | 65.65 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240719C00080000 | 2024-04-25 10:43AM EDT | 80.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240719C00085000 | 2024-04-25 1:44PM EDT | 85.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 90.00 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 53.71% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 95.00 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 44.17% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 100.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 105.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240719C00110000 | 2024-04-15 2:16PM EDT | 110.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240719C00115000 | 2024-05-02 3:23PM EDT | 115.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRK240719C00120000 | 2024-05-03 3:33PM EDT | 120.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRK240719C00125000 | 2024-05-03 11:15AM EDT | 125.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRK240719C00130000 | 2024-05-03 1:34PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| MRK240719C00135000 | 2024-05-03 3:55PM EDT | 135.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| MRK240719C00140000 | 2024-05-03 3:09PM EDT | 140.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MRK240719C00145000 | 2024-05-03 3:32PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRK240719C00150000 | 2024-05-01 9:47AM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240719C00155000 | 2024-04-30 2:40PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240719C00160000 | 2024-04-29 3:33PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240719C00165000 | 2024-04-05 12:47PM EDT | 165.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 32 | 30.42% |
| MRK240719C00170000 | 2024-03-28 10:07AM EDT | 170.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | 5 | 8 | 33.69% |
| MRK240719C00175000 | 2024-04-19 9:32AM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719P00055000 | 2023-11-28 1:19PM EDT | 55.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | - | 0 | 74.80% |
| MRK240719P00060000 | 2023-11-27 3:31PM EDT | 60.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 1 | 88.38% |
| MRK240719P00065000 | 2023-12-28 11:38AM EDT | 65.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 62.50% |
| MRK240719P00070000 | 2024-02-09 11:29AM EDT | 70.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 158 | 59 | 64.16% |
| MRK240719P00075000 | 2024-03-28 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 4 | 139 | 54.49% |
| MRK240719P00080000 | 2024-04-29 12:14PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240719P00085000 | 2024-03-15 12:10PM EDT | 85.00 | 0.18 | 0.04 | 0.33 | 0.00 | - | 2 | 23 | 49.61% |
| MRK240719P00090000 | 2024-03-15 3:25PM EDT | 90.00 | 0.23 | 0.07 | 0.38 | 0.00 | - | 2 | 55 | 44.78% |
| MRK240719P00095000 | 2024-04-18 1:59PM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRK240719P00100000 | 2024-05-01 2:05PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRK240719P00105000 | 2024-05-01 9:49AM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240719P00110000 | 2024-05-03 1:27PM EDT | 110.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRK240719P00115000 | 2024-05-03 3:06PM EDT | 115.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK240719P00120000 | 2024-05-03 2:26PM EDT | 120.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| MRK240719P00125000 | 2024-05-03 2:48PM EDT | 125.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| MRK240719P00130000 | 2024-05-03 2:19PM EDT | 130.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MRK240719P00135000 | 2024-04-30 1:35PM EDT | 135.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK240719P00140000 | 2024-05-01 10:15AM EDT | 140.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MRK240719P00145000 | 2024-05-01 10:15AM EDT | 145.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MRK240719P00150000 | 2024-03-12 10:28AM EDT | 150.00 | 29.00 | 23.95 | 24.25 | 0.00 | - | 1 | 0 | 35.13% |
© 2024 Yahoo. All rights reserved.