Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00075000 | 2023-11-28 12:09PM EDT | 75.00 | 26.80 | 34.40 | 35.05 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240517C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 44.08 | 49.05 | 51.40 | 0.00 | - | 3 | 22 | 471.09% |
| MRK240517C00085000 | 2023-11-27 11:52AM EDT | 85.00 | 18.55 | 24.20 | 24.75 | 0.00 | - | 1 | 50 | 0.00% |
| MRK240517C00090000 | 2024-05-06 3:12PM EDT | 90.00 | 37.71 | 39.25 | 42.75 | 0.00 | - | 1 | 80 | 567.58% |
| MRK240517C00095000 | 2024-04-19 2:22PM EDT | 95.00 | 35.75 | 35.05 | 37.70 | +4.55 | +14.58% | 2 | 65 | 317.97% |
| MRK240517C00100000 | 2024-05-16 11:25AM EDT | 100.00 | 31.15 | 30.05 | 32.10 | 0.00 | - | 1 | 122 | 381.25% |
| MRK240517C00105000 | 2024-05-17 2:43PM EDT | 105.00 | 25.83 | 25.15 | 27.35 | +2.28 | +9.68% | 116 | 3,068 | 194.53% |
| MRK240517C00110000 | 2024-05-17 3:55PM EDT | 110.00 | 21.23 | 20.05 | 23.00 | +0.22 | +1.05% | 9 | 465 | 214.26% |
| MRK240517C00115000 | 2024-05-17 2:47PM EDT | 115.00 | 16.05 | 15.95 | 17.15 | +0.02 | +0.12% | 6 | 9,328 | 172.85% |
| MRK240517C00120000 | 2024-05-17 3:20PM EDT | 120.00 | 10.70 | 10.00 | 13.10 | -0.32 | -2.90% | 39 | 4,263 | 128.13% |
| MRK240517C00121000 | 2024-05-15 3:30PM EDT | 121.00 | 10.40 | 9.20 | 11.05 | 0.00 | - | 5 | 5 | 155.18% |
| MRK240517C00122000 | 2024-05-14 10:11AM EDT | 122.00 | 6.51 | 8.10 | 10.15 | 0.00 | - | 2 | 15 | 150.49% |
| MRK240517C00123000 | 2024-05-16 11:02AM EDT | 123.00 | 8.05 | 7.60 | 9.85 | 0.00 | - | 2 | 12 | 113.67% |
| MRK240517C00124000 | 2024-05-16 11:41AM EDT | 124.00 | 7.23 | 6.85 | 7.85 | 0.00 | - | 2 | 180 | 74.02% |
| MRK240517C00125000 | 2024-05-17 3:14PM EDT | 125.00 | 5.70 | 5.10 | 7.40 | -0.40 | -6.56% | 124 | 3,644 | 53.13% |
| MRK240517C00126000 | 2024-05-16 1:51PM EDT | 126.00 | 4.82 | 4.95 | 6.85 | -0.18 | -3.60% | 1 | 105 | 92.77% |
| MRK240517C00127000 | 2024-05-17 2:34PM EDT | 127.00 | 4.12 | 2.89 | 4.60 | +0.18 | +4.57% | 3 | 211 | 65.63% |
| MRK240517C00128000 | 2024-05-17 2:54PM EDT | 128.00 | 2.79 | 1.77 | 3.50 | -0.19 | -6.38% | 916 | 1,119 | 49.61% |
| MRK240517C00129000 | 2024-05-17 3:11PM EDT | 129.00 | 1.73 | 1.90 | 2.52 | -0.32 | -15.61% | 15 | 1,531 | 40.23% |
| MRK240517C00130000 | 2024-05-17 3:57PM EDT | 130.00 | 1.10 | 1.02 | 1.44 | -0.23 | -17.29% | 4,563 | 7,572 | 25.20% |
| MRK240517C00131000 | 2024-05-17 3:47PM EDT | 131.00 | 0.15 | 0.08 | 1.28 | -0.44 | -74.58% | 856 | 1,950 | 43.16% |
| MRK240517C00132000 | 2024-05-17 2:10PM EDT | 132.00 | 0.02 | 0.00 | 0.01 | -0.19 | -90.48% | 695 | 933 | 7.03% |
| MRK240517C00133000 | 2024-05-17 3:55PM EDT | 133.00 | 0.04 | 0.00 | 1.00 | -0.05 | -55.56% | 36 | 679 | 63.77% |
| MRK240517C00134000 | 2024-05-17 3:59PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 12 | 2,508 | 19.53% |
| MRK240517C00135000 | 2024-05-17 3:41PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 281 | 20,485 | 25.78% |
| MRK240517C00136000 | 2024-05-16 10:58AM EDT | 136.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 50 | 294 | 64.16% |
| MRK240517C00137000 | 2024-05-06 9:31AM EDT | 137.00 | 0.02 | 0.00 | 1.85 | 0.00 | - | 1 | 125 | 106.06% |
| MRK240517C00138000 | 2024-05-08 3:48PM EDT | 138.00 | 0.01 | 0.00 | 1.85 | -0.05 | -83.33% | 7 | 115 | 116.02% |
| MRK240517C00139000 | 2024-05-03 3:20PM EDT | 139.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | 15 | 131 | 83.79% |
| MRK240517C00140000 | 2024-05-17 2:43PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 1,289 | 51.56% |
| MRK240517C00142000 | 2024-05-15 9:33AM EDT | 142.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 11 | 21 | 106.25% |
| MRK240517C00145000 | 2024-05-16 2:40PM EDT | 145.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 22 | 269 | 104.69% |
| MRK240517C00148000 | 2024-05-13 2:51PM EDT | 148.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 210.55% |
| MRK240517C00149000 | 2024-05-13 1:57PM EDT | 149.00 | 0.01 | 0.00 | 1.80 | 0.00 | - | 300 | 300 | 207.42% |
| MRK240517C00150000 | 2024-05-16 1:00PM EDT | 150.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 19 | 140 | 204.10% |
| MRK240517C00155000 | 2024-05-10 10:41AM EDT | 155.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 39 | 262.40% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00055000 | 2024-01-08 2:09PM EDT | 55.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 2 | 637.50% |
| MRK240517P00060000 | 2023-11-29 10:32AM EDT | 60.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 53 | 53 | 646.88% |
| MRK240517P00065000 | 2023-12-19 4:06PM EDT | 65.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 534.38% |
| MRK240517P00070000 | 2023-12-27 11:51AM EDT | 70.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 487.50% |
| MRK240517P00075000 | 2024-01-05 3:09PM EDT | 75.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 5 | 8 | 428.13% |
| MRK240517P00080000 | 2024-02-23 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 82 | 414.06% |
| MRK240517P00085000 | 2024-03-15 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 82 | 367.97% |
| MRK240517P00090000 | 2024-04-30 11:14AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 360 | 256.25% |
| MRK240517P00095000 | 2024-05-06 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 351 | 1,168 | 278.13% |
| MRK240517P00100000 | 2024-05-14 1:51PM EDT | 100.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 30 | 643 | 397.07% |
| MRK240517P00105000 | 2024-05-15 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,845 | 173.44% |
| MRK240517P00110000 | 2024-05-15 12:40PM EDT | 110.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 2,249 | 143.75% |
| MRK240517P00111000 | 2024-05-10 10:06AM EDT | 111.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 120 | 128 | 275.98% |
| MRK240517P00112000 | 2024-05-10 1:41PM EDT | 112.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 401 | 184 | 216.80% |
| MRK240517P00113000 | 2024-05-13 3:50PM EDT | 113.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 15 | 219 | 254.30% |
| MRK240517P00114000 | 2024-05-16 2:30PM EDT | 114.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 10 | 163 | 197.85% |
| MRK240517P00115000 | 2024-05-15 12:15PM EDT | 115.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 2,514 | 140.23% |
| MRK240517P00116000 | 2024-05-16 2:30PM EDT | 116.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 31 | 152.93% |
| MRK240517P00117000 | 2024-04-22 9:50AM EDT | 117.00 | 0.53 | 0.00 | 0.65 | 0.00 | - | - | 10 | 151.37% |
| MRK240517P00118000 | 2024-05-15 12:05PM EDT | 118.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 3 | 128 | 142.97% |
| MRK240517P00119000 | 2024-05-15 12:28PM EDT | 119.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 2 | 28 | 134.18% |
| MRK240517P00120000 | 2024-05-17 10:00AM EDT | 120.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 15 | 5,243 | 62.50% |
| MRK240517P00121000 | 2024-05-17 9:57AM EDT | 121.00 | 0.01 | 0.00 | 0.69 | -0.05 | -83.33% | 16 | 2,642 | 117.77% |
| MRK240517P00122000 | 2024-05-14 3:57PM EDT | 122.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 2 | 1,121 | 107.03% |
| MRK240517P00123000 | 2024-05-17 10:46AM EDT | 123.00 | 0.01 | 0.00 | 0.33 | -0.01 | -50.00% | 50 | 478 | 82.62% |
| MRK240517P00124000 | 2024-05-15 3:46PM EDT | 124.00 | 0.03 | 0.01 | 0.74 | 0.00 | - | 38 | 302 | 92.68% |
| MRK240517P00125000 | 2024-05-17 11:01AM EDT | 125.00 | 0.01 | 0.00 | 0.53 | -0.01 | -50.00% | 1 | 2,169 | 75.00% |
| MRK240517P00126000 | 2024-05-17 11:38AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 31 | 2,654 | 34.38% |
| MRK240517P00127000 | 2024-05-17 2:24PM EDT | 127.00 | 0.01 | 0.00 | 0.25 | -0.13 | -92.86% | 4 | 5,304 | 55.66% |
| MRK240517P00128000 | 2024-05-17 2:06PM EDT | 128.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 26 | 1,279 | 29.88% |
| MRK240517P00129000 | 2024-05-17 3:03PM EDT | 129.00 | 0.01 | 0.00 | 0.30 | -0.07 | -87.50% | 46 | 905 | 38.67% |
| MRK240517P00130000 | 2024-05-17 3:36PM EDT | 130.00 | 0.02 | 0.00 | 0.22 | -0.17 | -89.47% | 176 | 3,672 | 23.83% |
| MRK240517P00131000 | 2024-05-17 3:46PM EDT | 131.00 | 0.05 | 0.01 | 0.26 | -0.39 | -88.64% | 50 | 389 | 12.70% |
| MRK240517P00132000 | 2024-05-15 3:57PM EDT | 132.00 | 0.72 | 0.65 | 1.11 | 0.00 | - | 113 | 212 | 22.66% |
| MRK240517P00133000 | 2024-05-08 1:04PM EDT | 133.00 | 3.50 | 1.56 | 2.12 | 0.00 | - | 1 | 36 | 34.57% |
| MRK240517P00134000 | 2024-05-17 10:57AM EDT | 134.00 | 3.20 | 1.71 | 4.90 | -0.20 | -5.88% | 1 | 1 | 54.20% |
| MRK240517P00135000 | 2024-05-17 10:57AM EDT | 135.00 | 4.20 | 2.32 | 4.00 | -3.39 | -44.66% | 25 | 0 | 46.48% |
| MRK240517P00136000 | 2024-05-16 9:51AM EDT | 136.00 | 4.83 | 3.10 | 5.70 | 0.00 | - | 2 | 1 | 94.04% |
| MRK240517P00137000 | 2024-05-09 3:51PM EDT | 137.00 | 6.60 | 4.80 | 6.45 | 0.00 | - | 4 | 16 | 91.60% |
| MRK240517P00139000 | 2024-05-15 3:15PM EDT | 139.00 | 7.65 | 6.50 | 9.55 | 0.00 | - | 22 | 7 | 79.88% |
| MRK240517P00140000 | 2024-05-15 3:15PM EDT | 140.00 | 8.80 | 8.35 | 9.60 | 0.00 | - | 11 | 3 | 82.03% |
| MRK240517P00141000 | 2024-05-15 3:15PM EDT | 141.00 | 9.50 | 8.70 | 10.05 | 0.00 | - | 11 | 3 | 96.88% |
| MRK240517P00142000 | 2024-05-09 10:26AM EDT | 142.00 | 12.25 | 10.35 | 12.35 | 0.00 | - | 2 | 0 | 128.52% |
| MRK240517P00150000 | 2024-04-26 10:01AM EDT | 150.00 | 18.70 | 17.35 | 20.35 | 0.00 | - | 1 | 0 | 115.63% |
© 2024 Yahoo. All rights reserved.