Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00105000 | 2024-04-19 3:26PM EDT | 105.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240426C00108000 | 2024-04-12 9:56AM EDT | 108.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK240426C00110000 | 2024-03-11 1:33PM EDT | 110.00 | 13.20 | 16.00 | 18.95 | 0.00 | - | 2 | 2 | 121.39% |
| MRK240426C00115000 | 2024-04-18 10:56AM EDT | 115.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240426C00116000 | 2024-04-22 11:00AM EDT | 116.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240426C00117000 | 2024-04-18 10:56AM EDT | 117.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MRK240426C00119000 | 2024-04-23 1:04PM EDT | 119.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240426C00120000 | 2024-04-23 1:04PM EDT | 120.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240426C00121000 | 2024-04-19 9:37AM EDT | 121.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240426C00122000 | 2024-04-19 10:58AM EDT | 122.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240426C00123000 | 2024-04-22 2:22PM EDT | 123.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240426C00124000 | 2024-04-23 10:32AM EDT | 124.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240426C00125000 | 2024-04-23 2:38PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MRK240426C00126000 | 2024-04-23 11:57AM EDT | 126.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRK240426C00127000 | 2024-04-23 3:59PM EDT | 127.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.39% |
| MRK240426C00128000 | 2024-04-23 3:55PM EDT | 128.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| MRK240426C00129000 | 2024-04-23 3:52PM EDT | 129.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MRK240426C00130000 | 2024-04-23 3:47PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| MRK240426C00131000 | 2024-04-23 3:56PM EDT | 131.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 6.25% |
| MRK240426C00132000 | 2024-04-23 3:03PM EDT | 132.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MRK240426C00133000 | 2024-04-23 3:47PM EDT | 133.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRK240426C00134000 | 2024-04-23 1:20PM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRK240426C00135000 | 2024-04-23 2:18PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 12.50% |
| MRK240426C00136000 | 2024-04-22 3:47PM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MRK240426C00137000 | 2024-04-22 1:30PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRK240426C00138000 | 2024-04-22 9:49AM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240426C00139000 | 2024-04-23 11:22AM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRK240426C00140000 | 2024-04-23 1:37PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRK240426C00141000 | 2024-04-22 3:25PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRK240426C00145000 | 2024-04-22 2:32PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240426C00150000 | 2024-04-03 1:39PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRK240426C00155000 | 2024-04-03 10:17AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRK240426P00095000 | 2024-04-18 10:24AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| MRK240426P00100000 | 2024-04-22 12:14PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MRK240426P00105000 | 2024-04-22 12:12PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| MRK240426P00106000 | 2024-04-19 12:53PM EDT | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MRK240426P00109000 | 2024-04-22 10:11AM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| MRK240426P00110000 | 2024-04-23 3:28PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MRK240426P00111000 | 2024-04-23 12:56PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240426P00113000 | 2024-04-09 10:06AM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240426P00114000 | 2024-04-22 3:24PM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRK240426P00115000 | 2024-04-23 12:32PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240426P00116000 | 2024-04-23 9:32AM EDT | 116.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRK240426P00117000 | 2024-04-23 12:45PM EDT | 117.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MRK240426P00118000 | 2024-04-23 11:25AM EDT | 118.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MRK240426P00119000 | 2024-04-23 3:27PM EDT | 119.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRK240426P00120000 | 2024-04-23 3:46PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 12.50% |
| MRK240426P00121000 | 2024-04-23 1:16PM EDT | 121.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MRK240426P00122000 | 2024-04-23 2:24PM EDT | 122.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MRK240426P00123000 | 2024-04-23 2:39PM EDT | 123.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MRK240426P00124000 | 2024-04-23 3:22PM EDT | 124.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MRK240426P00125000 | 2024-04-23 3:49PM EDT | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MRK240426P00126000 | 2024-04-23 3:59PM EDT | 126.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 3.13% |
| MRK240426P00127000 | 2024-04-23 3:48PM EDT | 127.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| MRK240426P00128000 | 2024-04-23 3:49PM EDT | 128.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRK240426P00129000 | 2024-04-23 3:36PM EDT | 129.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MRK240426P00130000 | 2024-04-22 3:56PM EDT | 130.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRK240426P00131000 | 2024-04-18 10:56AM EDT | 131.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240426P00132000 | 2024-04-18 10:56AM EDT | 132.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240426P00133000 | 2024-04-10 1:56PM EDT | 133.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| MRK240426P00134000 | 2024-04-15 9:31AM EDT | 134.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240426P00136000 | 2024-04-22 9:51AM EDT | 136.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.