Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00108000 | 2024-04-12 9:56AM EDT | 108.00 | 18.35 | 15.60 | 19.95 | 0.00 | - | 6 | 6 | 126.71% |
| MRK240426C00110000 | 2024-03-11 1:33PM EDT | 110.00 | 13.20 | 16.00 | 18.95 | 0.00 | - | 2 | 2 | 106.10% |
| MRK240426C00115000 | 2024-04-18 10:56AM EDT | 115.00 | 10.20 | 10.85 | 12.65 | 0.00 | - | 8 | 10 | 66.48% |
| MRK240426C00116000 | 2024-04-10 1:56PM EDT | 116.00 | 10.85 | 8.95 | 10.30 | 0.00 | - | 17 | 16 | 50.59% |
| MRK240426C00117000 | 2024-04-18 10:56AM EDT | 117.00 | 8.30 | 8.10 | 10.30 | 0.00 | - | 29 | 46 | 69.39% |
| MRK240426C00119000 | 2024-04-05 12:07PM EDT | 119.00 | 9.84 | 6.65 | 7.45 | 0.00 | - | 1 | 2 | 42.48% |
| MRK240426C00120000 | 2024-04-19 9:46AM EDT | 120.00 | 6.41 | 6.30 | 7.45 | +0.76 | +13.45% | 4 | 22 | 57.42% |
| MRK240426C00121000 | 2024-04-17 1:50PM EDT | 121.00 | 5.10 | 5.00 | 6.20 | +0.05 | +0.99% | 1 | 67 | 47.95% |
| MRK240426C00122000 | 2024-04-18 1:14PM EDT | 122.00 | 4.27 | 4.60 | 4.85 | +0.17 | +4.15% | 2 | 44 | 36.87% |
| MRK240426C00123000 | 2024-04-18 1:05PM EDT | 123.00 | 3.40 | 3.85 | 4.15 | 0.00 | - | 4 | 631 | 36.67% |
| MRK240426C00124000 | 2024-04-19 11:39AM EDT | 124.00 | 3.41 | 3.25 | 3.40 | +0.64 | +23.10% | 8 | 25 | 34.86% |
| MRK240426C00125000 | 2024-04-19 3:55PM EDT | 125.00 | 2.61 | 2.67 | 2.78 | +0.08 | +3.16% | 594 | 633 | 34.20% |
| MRK240426C00126000 | 2024-04-19 3:45PM EDT | 126.00 | 2.12 | 2.14 | 2.21 | +0.36 | +20.45% | 84 | 294 | 33.33% |
| MRK240426C00127000 | 2024-04-19 3:49PM EDT | 127.00 | 1.76 | 1.64 | 1.74 | +0.17 | +10.69% | 327 | 1,389 | 32.91% |
| MRK240426C00128000 | 2024-04-19 3:44PM EDT | 128.00 | 1.36 | 1.26 | 1.33 | +0.26 | +23.64% | 54 | 845 | 32.37% |
| MRK240426C00129000 | 2024-04-19 3:59PM EDT | 129.00 | 0.97 | 0.92 | 1.01 | +0.08 | +8.99% | 278 | 450 | 32.18% |
| MRK240426C00130000 | 2024-04-19 3:46PM EDT | 130.00 | 0.74 | 0.70 | 0.74 | +0.12 | +19.35% | 81 | 501 | 31.81% |
| MRK240426C00131000 | 2024-04-19 3:01PM EDT | 131.00 | 0.54 | 0.48 | 0.56 | +0.11 | +25.58% | 40 | 771 | 32.13% |
| MRK240426C00132000 | 2024-04-19 3:38PM EDT | 132.00 | 0.41 | 0.34 | 0.40 | +0.10 | +32.26% | 38 | 294 | 31.98% |
| MRK240426C00133000 | 2024-04-19 2:54PM EDT | 133.00 | 0.26 | 0.24 | 0.30 | +0.04 | +18.18% | 3 | 26 | 32.47% |
| MRK240426C00134000 | 2024-04-19 2:19PM EDT | 134.00 | 0.21 | 0.17 | 0.21 | +0.08 | +61.54% | 40 | 147 | 32.42% |
| MRK240426C00135000 | 2024-04-19 11:10AM EDT | 135.00 | 0.13 | 0.12 | 0.16 | +0.03 | +30.00% | 20 | 88 | 33.20% |
| MRK240426C00136000 | 2024-04-19 3:38PM EDT | 136.00 | 0.11 | 0.04 | 0.25 | -0.05 | -31.25% | 10 | 84 | 39.65% |
| MRK240426C00137000 | 2024-04-15 11:23AM EDT | 137.00 | 0.17 | 0.04 | 0.18 | 0.00 | - | 1 | 176 | 39.36% |
| MRK240426C00138000 | 2024-04-18 10:25AM EDT | 138.00 | 0.07 | 0.02 | 0.17 | 0.00 | - | 1 | 211 | 41.50% |
| MRK240426C00139000 | 2024-04-05 1:57PM EDT | 139.00 | 0.19 | 0.01 | 0.20 | 0.00 | - | 25 | 19 | 45.51% |
| MRK240426C00140000 | 2024-04-19 2:24PM EDT | 140.00 | 0.09 | 0.01 | 0.19 | +0.04 | +80.00% | 1 | 34 | 47.56% |
| MRK240426C00141000 | 2024-04-09 2:15PM EDT | 141.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 50.00% |
| MRK240426C00145000 | 2024-04-15 1:00PM EDT | 145.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 18 | 52.15% |
| MRK240426C00150000 | 2024-04-03 1:39PM EDT | 150.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 60.55% |
| MRK240426C00155000 | 2024-04-03 10:17AM EDT | 155.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 25 | 68.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00090000 | 2024-04-17 11:55AM EDT | 90.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 108.98% |
| MRK240426P00095000 | 2024-04-18 10:24AM EDT | 95.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 104 | 114 | 92.58% |
| MRK240426P00100000 | 2024-04-19 10:27AM EDT | 100.00 | 0.04 | 0.01 | 0.19 | -0.02 | -33.33% | 152 | 706 | 81.64% |
| MRK240426P00105000 | 2024-04-19 12:54PM EDT | 105.00 | 0.07 | 0.02 | 0.07 | -0.01 | -12.50% | 471 | 242 | 58.98% |
| MRK240426P00109000 | 2024-04-19 10:43AM EDT | 109.00 | 0.12 | 0.04 | 0.12 | +0.02 | +20.00% | 90 | 10 | 52.73% |
| MRK240426P00110000 | 2024-04-19 11:10AM EDT | 110.00 | 0.12 | 0.04 | 0.14 | +0.01 | +9.09% | 21 | 231 | 50.78% |
| MRK240426P00111000 | 2024-04-19 1:20PM EDT | 111.00 | 0.13 | 0.05 | 0.26 | -0.02 | -13.33% | 2 | 2 | 52.83% |
| MRK240426P00113000 | 2024-04-09 10:06AM EDT | 113.00 | 0.20 | 0.06 | 0.19 | 0.00 | - | 1 | 5 | 48.63% |
| MRK240426P00114000 | 2024-04-11 3:40PM EDT | 114.00 | 0.22 | 0.12 | 0.18 | 0.00 | - | 1 | 14 | 44.82% |
| MRK240426P00115000 | 2024-04-19 2:24PM EDT | 115.00 | 0.16 | 0.15 | 0.19 | -0.05 | -23.81% | 29 | 22 | 42.19% |
| MRK240426P00116000 | 2024-04-19 1:37PM EDT | 116.00 | 0.21 | 0.15 | 0.23 | +0.09 | +75.00% | 13 | 34 | 40.72% |
| MRK240426P00117000 | 2024-04-18 9:48AM EDT | 117.00 | 0.36 | 0.20 | 0.27 | 0.00 | - | 29 | 120 | 38.87% |
| MRK240426P00118000 | 2024-04-16 1:37PM EDT | 118.00 | 0.46 | 0.28 | 0.35 | 0.00 | - | 3 | 20 | 37.99% |
| MRK240426P00119000 | 2024-04-12 3:45PM EDT | 119.00 | 0.65 | 0.36 | 0.43 | 0.00 | - | 11 | 786 | 36.57% |
| MRK240426P00120000 | 2024-04-19 1:13PM EDT | 120.00 | 0.54 | 0.47 | 0.55 | -0.12 | -18.18% | 16 | 61 | 35.60% |
| MRK240426P00121000 | 2024-04-19 2:45PM EDT | 121.00 | 0.70 | 0.61 | 0.69 | -0.16 | -18.60% | 10 | 85 | 34.40% |
| MRK240426P00122000 | 2024-04-19 2:09PM EDT | 122.00 | 0.82 | 0.79 | 0.89 | -0.24 | -22.64% | 331 | 690 | 33.64% |
| MRK240426P00123000 | 2024-04-19 3:39PM EDT | 123.00 | 1.09 | 1.04 | 1.14 | -0.28 | -20.44% | 836 | 171 | 32.96% |
| MRK240426P00124000 | 2024-04-19 10:51AM EDT | 124.00 | 1.39 | 1.34 | 1.46 | -0.32 | -18.71% | 15 | 120 | 32.45% |
| MRK240426P00125000 | 2024-04-19 3:49PM EDT | 125.00 | 1.74 | 1.70 | 1.81 | -0.42 | -19.44% | 102 | 694 | 31.45% |
| MRK240426P00126000 | 2024-04-19 3:43PM EDT | 126.00 | 2.19 | 2.17 | 2.29 | -0.46 | -17.36% | 29 | 1,022 | 31.32% |
| MRK240426P00127000 | 2024-04-19 3:29PM EDT | 127.00 | 2.64 | 2.71 | 2.87 | -0.71 | -21.19% | 11 | 155 | 31.59% |
| MRK240426P00128000 | 2024-04-19 3:34PM EDT | 128.00 | 3.25 | 3.30 | 3.40 | -0.65 | -16.67% | 6 | 223 | 30.05% |
| MRK240426P00129000 | 2024-04-19 3:59PM EDT | 129.00 | 4.05 | 3.95 | 4.10 | -0.75 | -15.62% | 1 | 75 | 29.98% |
| MRK240426P00130000 | 2024-04-18 10:56AM EDT | 130.00 | 5.55 | 4.65 | 4.95 | 0.00 | - | 1 | 70 | 31.64% |
| MRK240426P00131000 | 2024-04-18 10:56AM EDT | 131.00 | 6.40 | 5.45 | 6.50 | 0.00 | - | 1 | 450 | 45.75% |
| MRK240426P00132000 | 2024-04-18 10:56AM EDT | 132.00 | 7.30 | 5.45 | 7.50 | 0.00 | - | 1 | 19 | 50.00% |
| MRK240426P00133000 | 2024-04-10 1:56PM EDT | 133.00 | 7.00 | 7.20 | 7.60 | 0.00 | - | 145 | 92 | 34.77% |
| MRK240426P00134000 | 2024-04-15 9:31AM EDT | 134.00 | 6.80 | 8.15 | 8.75 | 0.00 | - | 3 | 4 | 41.99% |
© 2024 Yahoo. All rights reserved.