Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240726C00120000 | 2024-06-17 2:18PM EDT | 120.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK240726C00125000 | 2024-06-17 3:50PM EDT | 125.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MRK240726C00129000 | 2024-06-17 11:58AM EDT | 129.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| MRK240726C00130000 | 2024-06-18 1:26PM EDT | 130.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 47 | 54 | 1.56% |
| MRK240726C00131000 | 2024-06-18 3:59PM EDT | 131.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 45 | 312 | 1.56% |
| MRK240726C00132000 | 2024-06-17 11:50AM EDT | 132.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 504 | 3.13% |
| MRK240726C00133000 | 2024-06-18 12:57PM EDT | 133.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 3.13% |
| MRK240726C00134000 | 2024-06-18 3:14PM EDT | 134.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 3.13% |
| MRK240726C00135000 | 2024-06-17 3:24PM EDT | 135.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 3.13% |
| MRK240726C00136000 | 2024-06-18 3:49PM EDT | 136.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 53 | 117 | 6.25% |
| MRK240726C00137000 | 2024-06-13 1:19PM EDT | 137.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 134 | 138 | 6.25% |
| MRK240726C00138000 | 2024-06-11 12:24PM EDT | 138.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MRK240726C00139000 | 2024-06-14 2:31PM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 6.25% |
| MRK240726C00140000 | 2024-06-10 1:58PM EDT | 140.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 111 | 2 | 6.25% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240726P00115000 | 2024-06-12 3:40PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| MRK240726P00118000 | 2024-06-11 3:23PM EDT | 118.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| MRK240726P00123000 | 2024-06-17 12:18PM EDT | 123.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 3.13% |
| MRK240726P00124000 | 2024-06-17 3:11PM EDT | 124.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 3.13% |
| MRK240726P00125000 | 2024-06-18 2:48PM EDT | 125.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 1.56% |
| MRK240726P00126000 | 2024-06-18 12:46PM EDT | 126.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 1.56% |
| MRK240726P00128000 | 2024-06-17 3:50PM EDT | 128.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| MRK240726P00129000 | 2024-06-17 9:31AM EDT | 129.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| MRK240726P00130000 | 2024-06-18 2:48PM EDT | 130.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK240726P00131000 | 2024-06-17 12:56PM EDT | 131.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240726P00133000 | 2024-06-10 3:58PM EDT | 133.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.