Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240816C00075000 | 2024-05-17 1:54PM EDT | 75.00 | 56.50 | 54.10 | 54.85 | 0.00 | - | 4 | 4 | 71.83% |
| MRK240816C00090000 | 2024-05-31 10:24AM EDT | 90.00 | 36.25 | 39.30 | 39.85 | 0.00 | - | 4 | 4 | 50.64% |
| MRK240816C00100000 | 2024-06-06 11:58AM EDT | 100.00 | 31.07 | 29.40 | 30.15 | 0.00 | - | - | 1 | 43.31% |
| MRK240816C00105000 | 2024-05-17 2:47PM EDT | 105.00 | 26.59 | 24.55 | 25.15 | 0.00 | - | 118 | 118 | 36.72% |
| MRK240816C00110000 | 2024-06-14 12:15PM EDT | 110.00 | 20.06 | 19.70 | 20.25 | +0.59 | +3.03% | 2 | 7 | 31.45% |
| MRK240816C00115000 | 2024-06-14 12:46PM EDT | 115.00 | 15.05 | 14.95 | 15.50 | -0.95 | -5.94% | 3 | 22 | 27.20% |
| MRK240816C00120000 | 2024-06-14 11:15AM EDT | 120.00 | 10.73 | 10.80 | 11.05 | -0.20 | -1.83% | 25 | 62 | 24.02% |
| MRK240816C00125000 | 2024-06-12 2:42PM EDT | 125.00 | 7.80 | 6.90 | 7.35 | 0.00 | - | 22 | 711 | 22.85% |
| MRK240816C00130000 | 2024-06-14 3:09PM EDT | 130.00 | 3.80 | 3.90 | 4.00 | -0.12 | -3.06% | 80 | 1,981 | 19.95% |
| MRK240816C00135000 | 2024-06-14 3:59PM EDT | 135.00 | 1.91 | 1.89 | 1.97 | +0.04 | +2.14% | 230 | 1,960 | 19.14% |
| MRK240816C00140000 | 2024-06-14 3:48PM EDT | 140.00 | 0.76 | 0.78 | 0.85 | -0.03 | -3.80% | 23 | 7,172 | 18.75% |
| MRK240816C00145000 | 2024-06-13 2:35PM EDT | 145.00 | 0.35 | 0.31 | 0.50 | 0.00 | - | 5 | 401 | 20.68% |
| MRK240816C00150000 | 2024-06-14 1:42PM EDT | 150.00 | 0.22 | 0.06 | 0.23 | 0.00 | - | 2 | 67 | 21.17% |
| MRK240816C00155000 | 2024-06-14 1:42PM EDT | 155.00 | 0.13 | 0.03 | 0.29 | -0.01 | -7.14% | 2 | 12 | 25.98% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240816P00105000 | 2024-06-13 2:31PM EDT | 105.00 | 0.20 | 0.08 | 0.41 | 0.00 | - | 2 | 0 | 32.79% |
| MRK240816P00110000 | 2024-06-11 3:40PM EDT | 110.00 | 0.25 | 0.11 | 0.53 | 0.00 | - | 1 | 3 | 28.54% |
| MRK240816P00115000 | 2024-06-13 2:35PM EDT | 115.00 | 0.57 | 0.50 | 0.55 | 0.00 | - | 7 | 108 | 22.63% |
| MRK240816P00120000 | 2024-06-14 2:45PM EDT | 120.00 | 1.11 | 1.02 | 1.29 | +0.05 | +4.72% | 135 | 243 | 22.16% |
| MRK240816P00125000 | 2024-06-14 3:16PM EDT | 125.00 | 2.22 | 2.13 | 2.21 | +0.03 | +1.37% | 223 | 604 | 19.43% |
| MRK240816P00130000 | 2024-06-14 3:31PM EDT | 130.00 | 4.20 | 4.05 | 4.20 | +0.05 | +1.20% | 57 | 658 | 18.46% |
| MRK240816P00135000 | 2024-06-12 3:51PM EDT | 135.00 | 6.62 | 7.05 | 7.40 | 0.00 | - | 1 | 49 | 18.68% |
| MRK240816P00140000 | 2024-06-12 9:34AM EDT | 140.00 | 10.00 | 10.90 | 11.75 | 0.00 | - | - | 0 | 21.46% |
© 2024 Yahoo. All rights reserved.