Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 90.00 | 42.15 | 38.25 | 39.20 | 0.00 | - | 5 | 78 | 42.71% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 95.00 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 50.27% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 100.00 | 29.46 | 28.55 | 29.85 | 0.00 | - | 2 | 16 | 36.37% |
| MRK241018C00105000 | 2024-05-02 12:07PM EDT | 105.00 | 25.73 | 24.40 | 24.80 | 0.00 | - | 10 | 200 | 30.96% |
| MRK241018C00110000 | 2024-04-25 2:13PM EDT | 110.00 | 23.23 | 19.95 | 20.75 | 0.00 | - | 1 | 54 | 29.98% |
| MRK241018C00115000 | 2024-04-26 10:44AM EDT | 115.00 | 19.40 | 15.75 | 16.70 | 0.00 | - | 2 | 30 | 27.99% |
| MRK241018C00120000 | 2024-05-03 3:21PM EDT | 120.00 | 12.15 | 11.55 | 12.10 | +0.16 | +1.33% | 8,513 | 80 | 23.37% |
| MRK241018C00125000 | 2024-05-02 3:55PM EDT | 125.00 | 9.18 | 8.65 | 8.80 | 0.00 | - | 1 | 248 | 22.03% |
| MRK241018C00130000 | 2024-05-03 1:53PM EDT | 130.00 | 6.10 | 5.90 | 6.05 | -0.52 | -7.85% | 64 | 509 | 20.87% |
| MRK241018C00135000 | 2024-05-03 11:41AM EDT | 135.00 | 4.10 | 3.80 | 3.95 | -0.55 | -11.83% | 17 | 432 | 20.04% |
| MRK241018C00140000 | 2024-05-03 2:40PM EDT | 140.00 | 2.40 | 2.31 | 2.54 | -0.30 | -11.11% | 13 | 1,079 | 19.77% |
| MRK241018C00145000 | 2024-05-03 10:10AM EDT | 145.00 | 1.50 | 1.34 | 1.42 | -0.32 | -17.58% | 1 | 460 | 18.90% |
| MRK241018C00150000 | 2024-05-02 3:21PM EDT | 150.00 | 1.05 | 0.75 | 0.83 | 0.00 | - | 3 | 182 | 18.80% |
| MRK241018C00155000 | 2024-05-03 10:27AM EDT | 155.00 | 0.49 | 0.43 | 0.48 | -0.27 | -35.53% | 1 | 90 | 18.82% |
| MRK241018C00160000 | 2024-05-01 3:53PM EDT | 160.00 | 0.45 | 0.15 | 0.61 | 0.00 | - | 2 | 17 | 22.25% |
| MRK241018C00165000 | 2024-05-03 3:14PM EDT | 165.00 | 0.23 | 0.07 | 0.47 | -0.03 | -11.54% | 2 | 22 | 23.19% |
| MRK241018C00170000 | 2024-05-03 3:14PM EDT | 170.00 | 0.15 | 0.04 | 0.38 | -0.07 | -31.82% | 2 | 3 | 24.24% |
| MRK241018C00175000 | 2024-05-02 2:06PM EDT | 175.00 | 0.11 | 0.02 | 0.34 | 0.00 | - | 2 | 1 | 25.64% |
| MRK241018C00180000 | 2024-05-02 1:16PM EDT | 180.00 | 0.14 | 0.01 | 0.31 | 0.00 | - | 2 | 1 | 27.00% |
| MRK241018C00185000 | 2024-05-01 3:52PM EDT | 185.00 | 0.09 | 0.00 | 0.29 | +0.09 | - | - | 1 | 28.42% |
| MRK241018C00190000 | 2024-04-25 2:22PM EDT | 190.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 12 | 29.88% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018P00065000 | 2024-03-04 3:51PM EDT | 65.00 | 0.30 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 50.34% |
| MRK241018P00070000 | 2024-04-24 1:34PM EDT | 70.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 7 | 7 | 46.14% |
| MRK241018P00075000 | 2024-04-22 1:02PM EDT | 75.00 | 0.16 | 0.01 | 0.33 | 0.00 | - | 2 | 1 | 42.09% |
| MRK241018P00080000 | 2024-04-29 3:32PM EDT | 80.00 | 0.12 | 0.01 | 0.36 | 0.00 | - | 2 | 8 | 38.18% |
| MRK241018P00085000 | 2024-05-02 3:27PM EDT | 85.00 | 0.13 | 0.04 | 0.40 | 0.00 | - | 2 | 2 | 34.57% |
| MRK241018P00090000 | 2024-05-03 3:14PM EDT | 90.00 | 0.22 | 0.09 | 0.45 | -0.04 | -15.38% | 2 | 1 | 31.10% |
| MRK241018P00095000 | 2024-05-03 2:08PM EDT | 95.00 | 0.37 | 0.15 | 0.59 | +0.04 | +12.12% | 4 | 5 | 28.66% |
| MRK241018P00100000 | 2024-05-03 2:08PM EDT | 100.00 | 0.48 | 0.46 | 0.51 | -0.05 | -9.43% | 5 | 6,682 | 23.78% |
| MRK241018P00105000 | 2024-05-02 3:39PM EDT | 105.00 | 0.78 | 0.74 | 0.78 | 0.00 | - | 5 | 141 | 22.12% |
| MRK241018P00110000 | 2024-05-03 11:10AM EDT | 110.00 | 1.27 | 1.18 | 1.24 | -0.07 | -5.22% | 25 | 144 | 20.76% |
| MRK241018P00115000 | 2024-05-03 12:24PM EDT | 115.00 | 1.88 | 1.88 | 1.94 | -0.16 | -7.84% | 118 | 654 | 19.41% |
| MRK241018P00120000 | 2024-05-03 2:46PM EDT | 120.00 | 2.94 | 2.97 | 3.05 | +0.07 | +2.44% | 19 | 7,340 | 18.29% |
| MRK241018P00125000 | 2024-05-03 2:26PM EDT | 125.00 | 4.55 | 4.55 | 4.70 | +0.20 | +4.60% | 8 | 232 | 17.30% |
| MRK241018P00130000 | 2024-05-02 2:20PM EDT | 130.00 | 6.40 | 6.80 | 7.45 | 0.00 | - | 13 | 759 | 17.70% |
| MRK241018P00135000 | 2024-05-01 3:10PM EDT | 135.00 | 8.55 | 9.75 | 10.40 | 0.00 | - | 111 | 137 | 16.78% |
| MRK241018P00140000 | 2024-04-30 10:11AM EDT | 140.00 | 11.65 | 13.35 | 14.40 | 0.00 | - | 1 | 13 | 17.48% |
| MRK241018P00150000 | 2024-05-03 10:23AM EDT | 150.00 | 22.50 | 21.60 | 22.65 | +22.50 | - | 3 | 0 | 13.23% |
© 2024 Yahoo. All rights reserved.