Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK260116C00055000 | 2024-04-02 10:00AM EDT | 55.00 | 75.84 | 72.75 | 76.15 | 0.00 | - | 1 | 4 | 56.03% |
| MRK260116C00060000 | 2024-01-16 4:48PM EDT | 60.00 | 59.44 | 65.05 | 68.40 | 0.00 | - | 3 | 23 | 35.65% |
| MRK260116C00065000 | 2024-01-02 2:48PM EDT | 65.00 | 49.05 | 61.15 | 64.45 | 0.00 | - | 10 | 40 | 38.87% |
| MRK260116C00070000 | 2023-12-13 10:52AM EDT | 70.00 | 37.09 | 49.65 | 51.15 | 0.00 | - | 8 | 9 | 0.00% |
| MRK260116C00075000 | 2024-03-15 9:38AM EDT | 75.00 | 48.10 | 51.00 | 56.00 | 0.00 | - | 3 | 42 | 38.09% |
| MRK260116C00080000 | 2024-04-29 1:16PM EDT | 80.00 | 53.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK260116C00085000 | 2024-05-03 3:55PM EDT | 85.00 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116C00090000 | 2024-04-24 11:44AM EDT | 90.00 | 41.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK260116C00095000 | 2024-04-11 2:23PM EDT | 95.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116C00100000 | 2024-04-16 1:18PM EDT | 100.00 | 33.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116C00105000 | 2024-04-04 10:40AM EDT | 105.00 | 32.48 | 29.80 | 32.90 | 0.00 | - | 7 | 1,394 | 32.77% |
| MRK260116C00110000 | 2024-04-25 2:57PM EDT | 110.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRK260116C00115000 | 2024-05-01 10:21AM EDT | 115.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116C00120000 | 2024-05-02 9:55AM EDT | 120.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116C00125000 | 2024-04-26 2:19PM EDT | 125.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116C00130000 | 2024-05-01 3:41PM EDT | 130.00 | 16.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MRK260116C00135000 | 2024-05-02 1:33PM EDT | 135.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MRK260116C00140000 | 2024-05-01 11:52AM EDT | 140.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MRK260116C00145000 | 2024-04-25 9:42AM EDT | 145.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRK260116C00150000 | 2024-05-01 11:52AM EDT | 150.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK260116C00155000 | 2024-04-12 1:37PM EDT | 155.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MRK260116C00160000 | 2024-05-03 10:14AM EDT | 160.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK260116C00165000 | 2024-05-03 12:34PM EDT | 165.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK260116C00170000 | 2024-05-01 12:11PM EDT | 170.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK260116C00175000 | 2024-04-10 12:14PM EDT | 175.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK260116C00180000 | 2024-04-23 9:31AM EDT | 180.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK260116C00185000 | 2024-02-09 4:39PM EDT | 185.00 | 1.22 | 0.93 | 1.82 | 0.00 | - | - | 1 | 21.44% |
| MRK260116C00190000 | 2024-04-19 9:32AM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK260116C00195000 | 2024-05-03 9:33AM EDT | 195.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK260116P00055000 | 2024-01-22 4:19PM EDT | 55.00 | 0.50 | 0.10 | 0.62 | 0.00 | - | 2 | 55 | 36.67% |
| MRK260116P00060000 | 2024-04-02 9:31AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 12.50% |
| MRK260116P00065000 | 2024-01-18 4:51PM EDT | 65.00 | 0.85 | 0.26 | 1.00 | 0.00 | - | 2 | 25 | 33.22% |
| MRK260116P00070000 | 2024-04-23 2:48PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRK260116P00075000 | 2024-04-23 2:49PM EDT | 75.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK260116P00080000 | 2024-04-26 10:04AM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| MRK260116P00085000 | 2024-04-30 2:02PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK260116P00090000 | 2024-05-02 2:03PM EDT | 90.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK260116P00095000 | 2024-04-05 10:17AM EDT | 95.00 | 2.95 | 2.46 | 2.72 | 0.00 | - | 55 | 145 | 22.69% |
| MRK260116P00100000 | 2024-05-02 2:46PM EDT | 100.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK260116P00105000 | 2024-04-25 11:12AM EDT | 105.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MRK260116P00110000 | 2024-05-03 11:04AM EDT | 110.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK260116P00115000 | 2024-04-25 11:12AM EDT | 115.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MRK260116P00120000 | 2024-04-25 1:17PM EDT | 120.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| MRK260116P00125000 | 2024-04-29 9:37AM EDT | 125.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 130.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 135.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00140000 | 2024-04-04 11:55AM EDT | 140.00 | 16.02 | 17.10 | 18.55 | 0.00 | - | 1 | 1 | 16.18% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 145.00 | 18.80 | 19.00 | 20.45 | 0.00 | - | 1 | 2 | 13.01% |
| MRK260116P00150000 | 2024-03-04 10:30AM EDT | 150.00 | 26.94 | 21.30 | 22.80 | 0.00 | - | 1 | 1 | 7.83% |
| MRK260116P00155000 | 2024-01-26 11:21AM EDT | 155.00 | 34.50 | 25.60 | 27.95 | 0.00 | - | 2 | 1 | 9.76% |
| MRK260116P00160000 | 2024-02-28 12:43PM EDT | 160.00 | 32.65 | 28.15 | 29.80 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00170000 | 2024-02-09 11:51AM EDT | 170.00 | 43.55 | 44.50 | 49.50 | 0.00 | - | 5 | 0 | 28.88% |
| MRK260116P00175000 | 2024-01-26 11:18AM EDT | 175.00 | 54.43 | 44.30 | 47.85 | 0.00 | - | 4 | 0 | 13.58% |
© 2024 Yahoo. All rights reserved.