Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117C00045000 | 2024-03-13 3:56PM EDT | 45.00 | 77.00 | 79.00 | 82.95 | 0.00 | - | 2 | 3 | 0.00% |
| MRK250117C00050000 | 2024-01-26 1:03PM EDT | 50.00 | 70.92 | 78.20 | 80.95 | 0.00 | - | 1 | 28 | 56.98% |
| MRK250117C00055000 | 2024-03-11 3:51PM EDT | 55.00 | 67.65 | 70.65 | 73.75 | 0.00 | - | 4 | 8 | 0.00% |
| MRK250117C00060000 | 2024-02-07 2:37PM EDT | 60.00 | 68.28 | 61.50 | 65.85 | 0.00 | - | 3 | 28 | 0.00% |
| MRK250117C00065000 | 2024-01-02 2:48PM EDT | 65.00 | 48.45 | 60.00 | 63.95 | 0.00 | - | 10 | 14 | 0.00% |
| MRK250117C00070000 | 2024-04-29 1:16PM EDT | 70.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 0.00% |
| MRK250117C00075000 | 2024-03-27 11:22AM EDT | 75.00 | 56.95 | 57.00 | 58.20 | 0.00 | - | 1 | 342 | 58.95% |
| MRK250117C00077500 | 2024-03-14 9:32AM EDT | 77.50 | 45.04 | 47.50 | 52.00 | 0.00 | - | 10 | 33 | 31.37% |
| MRK250117C00080000 | 2024-04-30 2:05PM EDT | 80.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 9 | 67 | 0.00% |
| MRK250117C00082500 | 2024-03-13 1:03PM EDT | 82.50 | 40.95 | 43.00 | 47.25 | 0.00 | - | 2 | 56 | 31.52% |
| MRK250117C00085000 | 2024-04-08 1:10PM EDT | 85.00 | 43.43 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.00% |
| MRK250117C00087500 | 2024-04-24 11:44AM EDT | 87.50 | 41.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250117C00090000 | 2024-04-29 3:29PM EDT | 90.00 | 41.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRK250117C00092500 | 2024-04-15 10:27AM EDT | 92.50 | 37.75 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 95.00 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 26.53% |
| MRK250117C00097500 | 2024-04-26 11:49AM EDT | 97.50 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| MRK250117C00100000 | 2024-04-29 3:29PM EDT | 100.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRK250117C00105000 | 2024-04-30 3:01PM EDT | 105.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK250117C00110000 | 2024-04-25 11:45AM EDT | 110.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250117C00115000 | 2024-04-29 11:56AM EDT | 115.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,765 | 0.00% |
| MRK250117C00120000 | 2024-04-30 2:33PM EDT | 120.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRK250117C00125000 | 2024-04-30 1:18PM EDT | 125.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3,258 | 0.00% |
| MRK250117C00130000 | 2024-04-30 11:30AM EDT | 130.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| MRK250117C00135000 | 2024-04-30 3:19PM EDT | 135.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 1,135 | 1.56% |
| MRK250117C00140000 | 2024-04-30 12:45PM EDT | 140.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MRK250117C00145000 | 2024-04-29 2:35PM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| MRK250117C00150000 | 2024-04-30 3:31PM EDT | 150.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 1,469 | 3.13% |
| MRK250117C00155000 | 2024-04-29 3:46PM EDT | 155.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 176 | 1,718 | 6.25% |
| MRK250117C00160000 | 2024-04-26 1:04PM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| MRK250117C00165000 | 2024-04-29 1:02PM EDT | 165.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 6.25% |
| MRK250117C00170000 | 2024-04-25 10:15AM EDT | 170.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK250117C00175000 | 2024-04-18 2:15PM EDT | 175.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 6.25% |
| MRK250117C00180000 | 2024-04-30 3:32PM EDT | 180.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK250117C00185000 | 2024-04-30 3:35PM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK250117C00190000 | 2024-04-30 3:33PM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| MRK250117C00195000 | 2024-04-12 2:39PM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117P00045000 | 2024-04-25 3:53PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MRK250117P00047500 | 2024-01-22 4:02PM EDT | 47.50 | 0.08 | 0.01 | 0.20 | 0.00 | - | 2 | 87 | 50.39% |
| MRK250117P00050000 | 2024-04-24 1:35PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRK250117P00055000 | 2024-04-22 11:03AM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRK250117P00060000 | 2024-04-24 1:35PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRK250117P00065000 | 2024-04-18 2:36PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK250117P00070000 | 2024-04-18 2:44PM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK250117P00075000 | 2024-04-30 10:14AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 12.50% |
| MRK250117P00077500 | 2024-04-11 3:34PM EDT | 77.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| MRK250117P00080000 | 2024-04-15 1:03PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRK250117P00082500 | 2024-03-22 3:38PM EDT | 82.50 | 0.56 | 0.21 | 0.90 | 0.00 | - | 291 | 534 | 35.33% |
| MRK250117P00085000 | 2024-04-02 10:05AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 1,295 | 12.50% |
| MRK250117P00087500 | 2024-04-18 11:10AM EDT | 87.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 866 | 12.50% |
| MRK250117P00090000 | 2024-04-25 12:46PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 200 | 1,654 | 12.50% |
| MRK250117P00092500 | 2024-03-18 2:13PM EDT | 92.50 | 1.16 | 0.94 | 1.00 | 0.00 | - | 10 | 936 | 28.53% |
| MRK250117P00095000 | 2024-04-30 3:01PM EDT | 95.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 70 | 1,237 | 6.25% |
| MRK250117P00097500 | 2024-04-29 2:17PM EDT | 97.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK250117P00100000 | 2024-04-30 3:16PM EDT | 100.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 84 | 3,716 | 6.25% |
| MRK250117P00105000 | 2024-04-26 11:19AM EDT | 105.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 6,217 | 6.25% |
| MRK250117P00110000 | 2024-04-26 9:32AM EDT | 110.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRK250117P00115000 | 2024-04-29 10:09AM EDT | 115.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,357 | 3.13% |
| MRK250117P00120000 | 2024-04-30 3:19PM EDT | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4,031 | 1.56% |
| MRK250117P00125000 | 2024-04-30 12:58PM EDT | 125.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MRK250117P00130000 | 2024-04-26 12:45PM EDT | 130.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250117P00135000 | 2024-04-26 1:12PM EDT | 135.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 140.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 145.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250117P00150000 | 2023-08-18 1:32PM EDT | 150.00 | 41.47 | 42.05 | 42.95 | 0.00 | - | 30 | 0 | 66.73% |
| MRK250117P00160000 | 2023-02-08 4:13PM EDT | 160.00 | 53.60 | 51.85 | 54.55 | 0.00 | - | 1 | 0 | 74.60% |
| MRK250117P00165000 | 2024-03-22 10:40AM EDT | 165.00 | 41.20 | 37.00 | 41.50 | 0.00 | - | 10 | 0 | 37.19% |
| MRK250117P00170000 | 2023-01-19 10:33AM EDT | 170.00 | 61.08 | 59.75 | 62.00 | 0.00 | - | - | 1 | 74.80% |
| MRK250117P00185000 | 2024-03-22 10:40AM EDT | 185.00 | 61.15 | 57.00 | 61.50 | 0.00 | - | 10 | 0 | 45.92% |
© 2024 Yahoo. All rights reserved.