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 | 56.64% |
| MRK240816C00090000 | 2024-05-31 10:24AM EDT | 90.00 | 36.25 | 38.60 | 42.45 | 0.00 | - | 4 | 4 | 64.70% |
| MRK240816C00100000 | 2024-06-06 11:58AM EDT | 100.00 | 31.07 | 28.85 | 32.55 | 0.00 | - | - | 1 | 51.95% |
| MRK240816C00105000 | 2024-05-17 2:47PM EDT | 105.00 | 26.59 | 24.55 | 25.15 | 0.00 | - | 118 | 118 | 35.16% |
| MRK240816C00110000 | 2024-06-20 12:55PM EDT | 110.00 | 20.50 | 19.00 | 22.50 | 0.00 | - | 10 | 18 | 53.67% |
| MRK240816C00115000 | 2024-06-27 1:26PM EDT | 115.00 | 15.23 | 14.10 | 16.55 | -0.68 | -4.27% | 1 | 23 | 37.04% |
| MRK240816C00120000 | 2024-06-27 1:15PM EDT | 120.00 | 10.45 | 11.45 | 11.85 | -4.80 | -31.48% | 9 | 88 | 30.54% |
| MRK240816C00125000 | 2024-06-27 1:15PM EDT | 125.00 | 6.54 | 6.65 | 7.85 | -3.39 | -34.14% | 8 | 709 | 27.01% |
| MRK240816C00130000 | 2024-06-27 2:56PM EDT | 130.00 | 3.68 | 4.25 | 4.40 | -1.72 | -31.85% | 212 | 2,358 | 23.41% |
| MRK240816C00135000 | 2024-06-27 3:43PM EDT | 135.00 | 2.04 | 2.10 | 2.20 | -0.66 | -24.44% | 287 | 2,862 | 22.01% |
| MRK240816C00140000 | 2024-06-27 3:36PM EDT | 140.00 | 0.95 | 0.82 | 0.99 | -0.32 | -25.20% | 1,373 | 7,617 | 21.55% |
| MRK240816C00145000 | 2024-06-27 3:24PM EDT | 145.00 | 0.36 | 0.35 | 0.43 | -0.15 | -29.41% | 114 | 501 | 21.75% |
| MRK240816C00150000 | 2024-06-27 3:58PM EDT | 150.00 | 0.23 | 0.10 | 0.24 | -0.02 | -8.00% | 163 | 173 | 23.44% |
| MRK240816C00155000 | 2024-06-17 1:16PM EDT | 155.00 | 0.06 | 0.04 | 0.20 | 0.00 | - | 2 | 12 | 26.61% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240816P00100000 | 2024-06-17 1:16PM EDT | 100.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 1 | 33.99% |
| MRK240816P00105000 | 2024-06-13 2:31PM EDT | 105.00 | 0.20 | 0.03 | 0.18 | 0.00 | - | 2 | 0 | 31.35% |
| MRK240816P00110000 | 2024-06-18 3:24PM EDT | 110.00 | 0.28 | 0.07 | 0.71 | 0.00 | - | 7 | 8 | 34.67% |
| MRK240816P00115000 | 2024-06-27 11:09AM EDT | 115.00 | 0.46 | 0.31 | 0.65 | +0.17 | +58.62% | 3 | 128 | 26.81% |
| MRK240816P00120000 | 2024-06-27 2:29PM EDT | 120.00 | 1.18 | 0.71 | 0.97 | +0.61 | +107.02% | 150 | 823 | 22.58% |
| MRK240816P00125000 | 2024-06-27 3:52PM EDT | 125.00 | 1.70 | 1.67 | 1.87 | +0.40 | +30.77% | 193 | 893 | 20.23% |
| MRK240816P00130000 | 2024-06-27 11:00AM EDT | 130.00 | 3.95 | 3.50 | 3.65 | +1.41 | +55.51% | 428 | 981 | 18.57% |
| MRK240816P00135000 | 2024-06-27 3:05PM EDT | 135.00 | 7.14 | 5.60 | 8.20 | +2.24 | +45.71% | 39 | 64 | 26.65% |
| MRK240816P00140000 | 2024-06-27 11:02AM EDT | 140.00 | 11.00 | 10.15 | 11.35 | +3.30 | +42.86% | 5 | 9 | 22.94% |
© 2024 Yahoo. All rights reserved.