Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 77.00 | 0.00 | - | 2 | 3 | 45.00 | 0.02 | 0.00 | - | 25 | 495 |
| - | - | - | - | - | 47.50 | 0.08 | 0.00 | - | 2 | 87 |
| 70.92 | 0.00 | - | 1 | 28 | 50.00 | 0.15 | 0.00 | - | 7 | 140 |
| 67.65 | 0.00 | - | 4 | 8 | 55.00 | 0.08 | 0.00 | - | 3 | 43 |
| 68.28 | 0.00 | - | 3 | 28 | 60.00 | 0.20 | 0.00 | - | 7 | 130 |
| 48.45 | 0.00 | - | 10 | 14 | 65.00 | 0.25 | 0.00 | - | 2 | 749 |
| 57.55 | 0.00 | - | 1 | 70 | 70.00 | 0.27 | 0.00 | - | 2 | 864 |
| 56.95 | 0.00 | - | 1 | 342 | 75.00 | 0.20 | +0.03 | +17.65% | 5 | 107 |
| 45.04 | 0.00 | - | 10 | 33 | 77.50 | 0.46 | 0.00 | - | 2 | 51 |
| 45.87 | 0.00 | - | 2 | 76 | 80.00 | 0.45 | 0.00 | - | 10 | 198 |
| 40.95 | 0.00 | - | 2 | 56 | 82.50 | 0.56 | 0.00 | - | 291 | 534 |
| 43.43 | 0.00 | - | 5 | 123 | 85.00 | 0.40 | 0.00 | - | 23 | 1,295 |
| 41.24 | 0.00 | - | 2 | 91 | 87.50 | 0.71 | 0.00 | - | 2 | 866 |
| 38.41 | 0.00 | - | 4 | 291 | 90.00 | 0.55 | 0.00 | - | 200 | 1,654 |
| 37.75 | 0.00 | - | 3 | 146 | 92.50 | 1.16 | 0.00 | - | 10 | 936 |
| 29.12 | 0.00 | - | 6 | 232 | 95.00 | 0.80 | 0.00 | - | 5 | 1,244 |
| 36.30 | +5.06 | +16.20% | 1 | 236 | 97.50 | 1.28 | 0.00 | - | 39 | 543 |
| 32.20 | 0.00 | - | 2 | 1,509 | 100.00 | 1.00 | -0.08 | -7.41% | 7 | 3,646 |
| 28.45 | 0.00 | - | 38 | 5,546 | 105.00 | 1.41 | -0.09 | -6.00% | 1 | 6,218 |
| 24.07 | 0.00 | - | 1 | 2,603 | 110.00 | 2.05 | -0.03 | -1.44% | 5 | 3,311 |
| 21.87 | 0.00 | - | 2 | 1,764 | 115.00 | 2.75 | 0.00 | - | 1 | 2,357 |
| 17.11 | +0.49 | +2.95% | 8 | 2,259 | 120.00 | 3.95 | 0.00 | - | 3 | 4,030 |
| 14.12 | +0.87 | +6.57% | 2 | 3,261 | 125.00 | 5.15 | -0.30 | -5.50% | 40 | 2,697 |
| 10.91 | +0.66 | +6.44% | 10 | 3,141 | 130.00 | 7.00 | -0.15 | -2.10% | 2 | 1,484 |
| 8.65 | +0.45 | +5.49% | 7 | 1,134 | 135.00 | 9.30 | -0.40 | -4.12% | 1 | 359 |
| 6.15 | 0.00 | - | 8 | 2,692 | 140.00 | 12.55 | 0.00 | - | 1 | 60 |
| 4.35 | -0.05 | -1.14% | 10 | 1,446 | 145.00 | 20.00 | 0.00 | - | 1 | 1 |
| 3.10 | +0.02 | +0.65% | 105 | 1,499 | 150.00 | 41.47 | 0.00 | - | 30 | 0 |
| 1.54 | 0.00 | - | 2 | 1,558 | 155.00 | - | - | - | - | - |
| 1.50 | +0.02 | +1.35% | 75 | 538 | 160.00 | 53.60 | 0.00 | - | 1 | 0 |
| 1.11 | 0.00 | - | 13 | 190 | 165.00 | 41.20 | 0.00 | - | 10 | 0 |
| 0.52 | 0.00 | - | 2 | 74 | 170.00 | 61.08 | 0.00 | - | - | 1 |
| 0.46 | 0.00 | - | 2 | 155 | 175.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 35 | 37 | 180.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 2 | 185.00 | 61.15 | 0.00 | - | 10 | 0 |
| 0.22 | 0.00 | - | 2 | 47 | 190.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 1 | 195.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.