Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620C00055000 | 2024-04-05 1:39PM EDT | 55.00 | 73.83 | 71.10 | 75.15 | 0.00 | - | 3 | 3 | 62.68% |
| MRK250620C00060000 | 2023-09-14 9:36AM EDT | 60.00 | 50.25 | 44.90 | 46.30 | 0.00 | - | 10 | 3 | 0.00% |
| MRK250620C00065000 | 2023-09-13 1:02PM EDT | 65.00 | 44.90 | 40.65 | 42.05 | 0.00 | - | - | 1 | 0.00% |
| MRK250620C00070000 | 2024-04-12 12:22PM EDT | 70.00 | 57.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250620C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 45.98 | 50.05 | 54.35 | 0.00 | - | 3 | 41 | 54.69% |
| MRK250620C00085000 | 2024-02-16 3:46PM EDT | 85.00 | 45.50 | 39.40 | 42.00 | 0.00 | - | 1 | 85 | 0.00% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 90.00 | 44.10 | 42.65 | 46.25 | 0.00 | - | 1 | 17 | 50.47% |
| MRK250620C00095000 | 2024-04-25 11:00AM EDT | 95.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250620C00100000 | 2024-04-26 11:51AM EDT | 100.00 | 36.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 105.00 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 33.46% |
| MRK250620C00110000 | 2024-04-30 10:18AM EDT | 110.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250620C00115000 | 2024-05-01 1:20PM EDT | 115.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250620C00120000 | 2024-05-03 12:10PM EDT | 120.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250620C00125000 | 2024-04-30 3:16PM EDT | 125.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250620C00130000 | 2024-05-02 3:01PM EDT | 130.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MRK250620C00135000 | 2024-05-03 1:10PM EDT | 135.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| MRK250620C00140000 | 2024-05-02 2:16PM EDT | 140.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| MRK250620C00145000 | 2024-05-02 11:02AM EDT | 145.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK250620C00150000 | 2024-05-03 3:51PM EDT | 150.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK250620C00155000 | 2024-05-03 12:16PM EDT | 155.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| MRK250620C00160000 | 2024-04-29 1:31PM EDT | 160.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MRK250620C00165000 | 2024-04-30 11:21AM EDT | 165.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK250620C00170000 | 2024-04-24 1:07PM EDT | 170.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRK250620C00175000 | 2024-04-11 10:13AM EDT | 175.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK250620C00180000 | 2024-03-28 3:26PM EDT | 180.00 | 1.23 | 0.94 | 1.31 | 0.00 | - | 7 | 10 | 22.99% |
| MRK250620C00185000 | 2024-04-15 11:50AM EDT | 185.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| MRK250620C00190000 | 2024-05-03 3:03PM EDT | 190.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MRK250620C00195000 | 2024-05-03 2:39PM EDT | 195.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620P00055000 | 2024-04-29 3:58PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRK250620P00060000 | 2023-12-27 4:04PM EDT | 60.00 | 0.57 | 0.00 | 1.70 | 0.00 | - | 2 | 39 | 50.88% |
| MRK250620P00065000 | 2024-05-01 1:01PM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MRK250620P00070000 | 2024-05-01 1:10PM EDT | 70.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRK250620P00075000 | 2024-05-03 3:19PM EDT | 75.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MRK250620P00080000 | 2024-05-03 3:09PM EDT | 80.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MRK250620P00085000 | 2024-04-30 3:21PM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MRK250620P00090000 | 2024-04-10 9:44AM EDT | 90.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRK250620P00095000 | 2024-04-26 10:59AM EDT | 95.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK250620P00100000 | 2024-04-29 2:47PM EDT | 100.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK250620P00105000 | 2024-05-01 9:37AM EDT | 105.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRK250620P00110000 | 2024-05-01 10:42AM EDT | 110.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRK250620P00115000 | 2024-05-03 1:27PM EDT | 115.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 1.56% |
| MRK250620P00120000 | 2024-04-29 10:22AM EDT | 120.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MRK250620P00125000 | 2024-04-25 12:01PM EDT | 125.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MRK250620P00130000 | 2024-04-29 10:35AM EDT | 130.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250620P00135000 | 2024-05-01 3:12PM EDT | 135.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 140.00 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 14.61% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 155.00 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 50.40% |
© 2024 Yahoo. All rights reserved.