Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 95.00 | 0.09 | 0.00 | - | - | 750 |
| - | - | - | - | - | 101.00 | 0.01 | 0.00 | - | 19 | 66 |
| - | - | - | - | - | 102.00 | 0.01 | 0.00 | - | 50 | 83 |
| - | - | - | - | - | 103.00 | 0.01 | 0.00 | - | 24 | 24 |
| - | - | - | - | - | 105.00 | 0.09 | 0.00 | - | - | 29 |
| 22.50 | 0.00 | - | - | 1 | 108.00 | 0.09 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 110.00 | 0.03 | 0.00 | - | 7 | 10 |
| 19.09 | 0.00 | - | 4 | 2 | 111.00 | 0.21 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 112.00 | 0.23 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 113.00 | 0.22 | 0.00 | - | 100 | 101 |
| 11.95 | 0.00 | - | 5 | 5 | 115.00 | 0.34 | 0.00 | - | 1 | 19 |
| 10.30 | 0.00 | - | 1 | 1 | 116.00 | 0.11 | 0.00 | - | 2 | 267 |
| 11.70 | +1.45 | +14.15% | 2 | 2 | 117.00 | 0.04 | 0.00 | - | 1 | 30 |
| 11.15 | +2.20 | +24.58% | 2 | 3 | 118.00 | 0.02 | 0.00 | - | 8 | 62 |
| 9.65 | +1.70 | +21.38% | 2 | 2 | 119.00 | 0.02 | -0.03 | -60.00% | 1 | 129 |
| 9.00 | -2.64 | -22.68% | 2 | 21 | 120.00 | 0.02 | 0.00 | - | 3 | 584 |
| 7.90 | -1.22 | -13.38% | 2 | 43 | 121.00 | 0.04 | 0.00 | - | 26 | 132 |
| 7.15 | +0.95 | +15.32% | 2 | 5 | 122.00 | 0.04 | 0.00 | - | 1 | 116 |
| 5.95 | -1.00 | -14.39% | 2 | 9 | 123.00 | 0.01 | 0.00 | - | 6 | 549 |
| 5.05 | +1.05 | +26.25% | 2 | 6 | 124.00 | 0.04 | 0.00 | - | 4 | 229 |
| 3.75 | -1.50 | -28.57% | 8 | 188 | 125.00 | 0.05 | -0.02 | -28.57% | 14 | 425 |
| 3.15 | -0.71 | -18.39% | 2 | 236 | 126.00 | 0.05 | -0.05 | -50.00% | 15 | 202 |
| 2.40 | 0.00 | - | 10 | 511 | 127.00 | 0.15 | -0.05 | -25.00% | 2 | 693 |
| 0.80 | -1.21 | -60.20% | 4 | 379 | 128.00 | 0.55 | +0.15 | +37.50% | 19 | 365 |
| 0.38 | -0.57 | -60.00% | 84 | 334 | 129.00 | 0.73 | -0.05 | -6.41% | 35 | 119 |
| 0.06 | -0.30 | -83.33% | 1,141 | 888 | 130.00 | 1.60 | +0.20 | +14.29% | 6 | 242 |
| 0.03 | -0.12 | -80.00% | 158 | 509 | 131.00 | 1.83 | +0.23 | +14.38% | 2 | 387 |
| 0.03 | -0.05 | -62.50% | 53 | 870 | 132.00 | 3.50 | +0.40 | +12.90% | 1 | 276 |
| 0.01 | -0.03 | -75.00% | 34 | 1,160 | 133.00 | 2.17 | 0.00 | - | 14 | 5 |
| 0.05 | 0.00 | - | 1 | 621 | 134.00 | 3.50 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 51 | 1,019 | 135.00 | 3.72 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 94 | 326 | 136.00 | 5.05 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 4 | 213 | 137.00 | 5.90 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 13 | 16 | 138.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 1 | 139.00 | 8.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 67 | 140.00 | 10.75 | 0.00 | - | 19 | 7 |
| 0.28 | 0.00 | - | - | 1 | 142.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 11 | 143.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 11 | 145.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 5 | 150.00 | 19.05 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.