Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920C00070000 | 2024-02-22 12:28PM EDT | 70.00 | 58.90 | 53.45 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240920C00075000 | 2024-04-16 1:18PM EDT | 75.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00080000 | 2024-04-17 10:47AM EDT | 80.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00085000 | 2024-04-16 1:18PM EDT | 85.00 | 41.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00090000 | 2024-04-18 10:23AM EDT | 90.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00095000 | 2024-03-28 11:25AM EDT | 95.00 | 38.40 | 37.10 | 38.05 | 0.00 | - | 1 | 123 | 61.08% |
| MRK240920C00100000 | 2024-04-16 12:56PM EDT | 100.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 105.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00110000 | 2024-04-26 11:56AM EDT | 110.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00115000 | 2024-05-03 10:25AM EDT | 115.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00120000 | 2024-05-01 2:44PM EDT | 120.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK240920C00125000 | 2024-05-03 3:55PM EDT | 125.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MRK240920C00130000 | 2024-05-03 2:45PM EDT | 130.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| MRK240920C00135000 | 2024-05-03 3:57PM EDT | 135.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 1.56% |
| MRK240920C00140000 | 2024-05-03 3:54PM EDT | 140.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRK240920C00145000 | 2024-05-03 12:35PM EDT | 145.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRK240920C00150000 | 2024-05-03 12:31PM EDT | 150.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MRK240920C00155000 | 2024-04-30 11:31AM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRK240920C00160000 | 2024-05-03 3:04PM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240920C00165000 | 2024-05-02 1:15PM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240920C00170000 | 2024-05-01 2:21PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRK240920C00175000 | 2024-04-26 3:05PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240920C00180000 | 2024-04-01 11:26AM EDT | 180.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 2 | 0 | 28.96% |
| MRK240920C00185000 | 2024-04-19 3:51PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920P00060000 | 2024-01-22 4:00PM EDT | 60.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 53.32% |
| MRK240920P00065000 | 2024-02-21 12:24PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 50.59% |
| MRK240920P00070000 | 2024-02-14 2:02PM EDT | 70.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 51.71% |
| MRK240920P00075000 | 2024-04-22 12:57PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240920P00080000 | 2024-03-25 3:56PM EDT | 80.00 | 0.20 | 0.03 | 1.38 | 0.00 | - | 2 | 9 | 55.84% |
| MRK240920P00085000 | 2024-04-30 2:18PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240920P00090000 | 2024-05-03 3:06PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240920P00095000 | 2024-05-03 3:05PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240920P00100000 | 2024-05-03 3:06PM EDT | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240920P00105000 | 2024-05-03 3:36PM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK240920P00110000 | 2024-05-03 1:26PM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK240920P00115000 | 2024-05-03 12:38PM EDT | 115.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| MRK240920P00120000 | 2024-05-03 12:43PM EDT | 120.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 3.13% |
| MRK240920P00125000 | 2024-05-03 3:15PM EDT | 125.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| MRK240920P00130000 | 2024-05-03 12:54PM EDT | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| MRK240920P00135000 | 2024-05-01 3:01PM EDT | 135.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK240920P00140000 | 2024-04-22 9:49AM EDT | 140.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 145.00 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 0.00% |
| MRK240920P00150000 | 2024-04-03 12:14PM EDT | 150.00 | 20.06 | 21.80 | 22.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.