Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00070000 | 2024-03-13 3:57PM EDT | 70.00 | 52.00 | 54.35 | 57.20 | 0.00 | - | 3 | 0 | 432.81% |
| MRK240419C00075000 | 2024-03-13 3:57PM EDT | 75.00 | 47.00 | 49.40 | 52.20 | 0.00 | - | 2 | 0 | 392.19% |
| MRK240419C00080000 | 2024-03-13 3:45PM EDT | 80.00 | 41.00 | 44.65 | 46.75 | 0.00 | - | 190 | 1 | 332.81% |
| MRK240419C00085000 | 2024-03-13 3:45PM EDT | 85.00 | 36.10 | 39.55 | 41.30 | 0.00 | - | 190 | 1 | 224.22% |
| MRK240419C00090000 | 2024-04-05 12:38PM EDT | 90.00 | 37.60 | 33.95 | 36.60 | 0.00 | - | 1 | 2 | 344.73% |
| MRK240419C00095000 | 2024-04-16 3:08PM EDT | 95.00 | 30.66 | 29.35 | 31.55 | 0.00 | - | 1 | 3 | 174.61% |
| MRK240419C00100000 | 2024-04-01 10:52AM EDT | 100.00 | 31.00 | 23.60 | 25.95 | 0.00 | - | 3 | 9,016 | 211.33% |
| MRK240419C00105000 | 2024-04-17 12:16PM EDT | 105.00 | 20.00 | 18.50 | 20.85 | -0.15 | -0.74% | 2 | 2,024 | 166.89% |
| MRK240419C00107000 | 2024-04-11 1:20PM EDT | 107.00 | 19.80 | 17.30 | 18.75 | 0.00 | - | 13 | 11 | 144.63% |
| MRK240419C00109000 | 2024-03-20 11:12AM EDT | 109.00 | 14.40 | 16.30 | 18.25 | 0.00 | - | - | 18 | 165.63% |
| MRK240419C00110000 | 2024-04-17 11:50AM EDT | 110.00 | 15.60 | 14.65 | 16.00 | +0.35 | +2.30% | 38 | 3,186 | 141.89% |
| MRK240419C00111000 | 2024-04-16 10:08AM EDT | 111.00 | 15.19 | 13.15 | 15.55 | 0.00 | - | 5 | 28 | 163.77% |
| MRK240419C00112000 | 2024-03-25 9:33AM EDT | 112.00 | 13.00 | 12.20 | 15.00 | 0.00 | - | 1 | 4 | 98.83% |
| MRK240419C00113000 | 2024-04-12 9:45AM EDT | 113.00 | 13.45 | 11.05 | 13.60 | 0.00 | - | 2 | 6 | 149.51% |
| MRK240419C00115000 | 2024-04-17 3:46PM EDT | 115.00 | 10.60 | 9.50 | 11.30 | -0.35 | -3.20% | 47 | 1,760 | 55.08% |
| MRK240419C00116000 | 2024-03-19 12:21PM EDT | 116.00 | 7.20 | 8.10 | 10.80 | 0.00 | - | 6 | 6 | 58.98% |
| MRK240419C00117000 | 2024-04-15 2:04PM EDT | 117.00 | 9.80 | 8.10 | 9.20 | 0.00 | - | 3 | 8 | 70.90% |
| MRK240419C00118000 | 2024-04-11 1:20PM EDT | 118.00 | 8.90 | 6.05 | 8.10 | 0.00 | - | 1 | 6 | 87.01% |
| MRK240419C00119000 | 2024-04-10 1:19PM EDT | 119.00 | 7.75 | 4.65 | 7.65 | 0.00 | - | 2 | 101 | 99.95% |
| MRK240419C00120000 | 2024-04-17 3:54PM EDT | 120.00 | 5.52 | 4.55 | 5.75 | -0.42 | -7.07% | 98 | 5,374 | 55.96% |
| MRK240419C00121000 | 2024-04-15 10:58AM EDT | 121.00 | 6.20 | 3.50 | 5.70 | 0.00 | - | 1 | 144 | 83.20% |
| MRK240419C00122000 | 2024-04-17 12:42PM EDT | 122.00 | 3.10 | 2.91 | 3.80 | -1.52 | -32.90% | 26 | 1,275 | 43.07% |
| MRK240419C00123000 | 2024-04-16 1:55PM EDT | 123.00 | 2.50 | 2.41 | 2.83 | -0.47 | -15.82% | 1 | 581 | 35.99% |
| MRK240419C00124000 | 2024-04-17 2:42PM EDT | 124.00 | 1.69 | 1.70 | 1.94 | -0.39 | -18.75% | 34 | 717 | 30.57% |
| MRK240419C00125000 | 2024-04-17 3:49PM EDT | 125.00 | 1.12 | 1.06 | 1.24 | -0.21 | -15.79% | 3,433 | 10,695 | 28.27% |
| MRK240419C00126000 | 2024-04-17 3:56PM EDT | 126.00 | 0.65 | 0.53 | 0.63 | -0.12 | -15.58% | 1,312 | 1,620 | 24.51% |
| MRK240419C00127000 | 2024-04-17 3:56PM EDT | 127.00 | 0.31 | 0.29 | 0.34 | -0.20 | -39.22% | 491 | 973 | 25.20% |
| MRK240419C00128000 | 2024-04-17 3:44PM EDT | 128.00 | 0.13 | 0.12 | 0.15 | -0.11 | -45.83% | 30 | 991 | 24.81% |
| MRK240419C00129000 | 2024-04-17 1:50PM EDT | 129.00 | 0.04 | 0.04 | 0.07 | -0.11 | -73.33% | 87 | 565 | 25.59% |
| MRK240419C00130000 | 2024-04-17 3:43PM EDT | 130.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 1,410 | 15,694 | 28.91% |
| MRK240419C00131000 | 2024-04-17 12:13PM EDT | 131.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 12 | 2,374 | 33.59% |
| MRK240419C00132000 | 2024-04-17 3:44PM EDT | 132.00 | 0.02 | 0.00 | 0.77 | -0.08 | -80.00% | 1 | 1,858 | 61.91% |
| MRK240419C00133000 | 2024-04-17 10:35AM EDT | 133.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 627 | 42.97% |
| MRK240419C00134000 | 2024-04-17 12:00PM EDT | 134.00 | 0.02 | 0.00 | 0.54 | -0.01 | -33.33% | 1 | 475 | 67.19% |
| MRK240419C00135000 | 2024-04-17 12:00PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 7 | 13,247 | 41.41% |
| MRK240419C00136000 | 2024-04-15 3:02PM EDT | 136.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 20 | 307 | 77.25% |
| MRK240419C00140000 | 2024-04-15 9:54AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,345 | 54.69% |
| MRK240419C00145000 | 2024-04-01 9:54AM EDT | 145.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 54 | 116.99% |
| MRK240419C00150000 | 2024-04-08 3:54PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 256 | 99.22% |
| MRK240419C00155000 | 2024-03-27 3:53PM EDT | 155.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 48 | 74 | 192.77% |
| MRK240419C00160000 | 2024-03-07 1:08PM EDT | 160.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 42 | 150.78% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00055000 | 2023-10-27 2:05PM EDT | 55.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 2 | 2 | 479.69% |
| MRK240419P00060000 | 2023-12-14 11:01AM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 387.50% |
| MRK240419P00065000 | 2024-01-12 3:48PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 27 | 375.00% |
| MRK240419P00070000 | 2023-12-01 3:03PM EDT | 70.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 134 | 332.81% |
| MRK240419P00075000 | 2024-02-07 11:48AM EDT | 75.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 4 | 66 | 326.56% |
| MRK240419P00080000 | 2024-03-14 9:32AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 200.00% |
| MRK240419P00085000 | 2024-04-15 3:51PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,500 | 175.00% |
| MRK240419P00090000 | 2024-04-12 3:37PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 1,321 | 150.00% |
| MRK240419P00095000 | 2024-04-09 11:57AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,491 | 128.13% |
| MRK240419P00100000 | 2024-04-17 3:00PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 10,922 | 112.50% |
| MRK240419P00104000 | 2024-04-17 1:58PM EDT | 104.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 488 | 99.22% |
| MRK240419P00105000 | 2024-04-16 2:22PM EDT | 105.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 7 | 8,487 | 118.36% |
| MRK240419P00106000 | 2024-04-15 3:33PM EDT | 106.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 49 | 327 | 120.70% |
| MRK240419P00107000 | 2024-04-15 12:07PM EDT | 107.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 47 | 717 | 101.56% |
| MRK240419P00108000 | 2024-04-15 3:44PM EDT | 108.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 196 | 157.23% |
| MRK240419P00109000 | 2024-04-15 2:18PM EDT | 109.00 | 0.05 | 0.00 | 1.21 | 0.00 | - | 3 | 138 | 147.56% |
| MRK240419P00110000 | 2024-04-17 3:15PM EDT | 110.00 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 18 | 2,487 | 98.63% |
| MRK240419P00111000 | 2024-04-15 12:48PM EDT | 111.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 25 | 143 | 135.16% |
| MRK240419P00112000 | 2024-04-03 9:41AM EDT | 112.00 | 0.11 | 0.00 | 0.44 | 0.00 | - | 1 | 340 | 97.85% |
| MRK240419P00113000 | 2024-04-17 12:52PM EDT | 113.00 | 0.03 | 0.01 | 0.54 | -0.02 | -40.00% | 1 | 122 | 96.39% |
| MRK240419P00114000 | 2024-04-03 12:10PM EDT | 114.00 | 0.14 | 0.01 | 0.41 | 0.00 | - | 1 | 84 | 84.57% |
| MRK240419P00115000 | 2024-04-17 12:42PM EDT | 115.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 17 | 5,886 | 56.25% |
| MRK240419P00116000 | 2024-04-17 11:13AM EDT | 116.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 1 | 38 | 52.34% |
| MRK240419P00117000 | 2024-04-15 11:15AM EDT | 117.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 4 | 112 | 58.59% |
| MRK240419P00118000 | 2024-04-17 2:42PM EDT | 118.00 | 0.05 | 0.02 | 0.06 | -0.12 | -70.59% | 70 | 270 | 45.70% |
| MRK240419P00119000 | 2024-04-17 3:33PM EDT | 119.00 | 0.05 | 0.02 | 0.19 | -0.14 | -73.68% | 7 | 386 | 51.95% |
| MRK240419P00120000 | 2024-04-17 1:42PM EDT | 120.00 | 0.06 | 0.03 | 0.16 | -0.04 | -40.00% | 14 | 6,278 | 43.65% |
| MRK240419P00121000 | 2024-04-17 2:32PM EDT | 121.00 | 0.09 | 0.05 | 0.08 | -0.04 | -30.77% | 31 | 390 | 31.45% |
| MRK240419P00122000 | 2024-04-17 3:29PM EDT | 122.00 | 0.09 | 0.07 | 0.11 | -0.14 | -60.87% | 27 | 362 | 27.74% |
| MRK240419P00123000 | 2024-04-17 3:19PM EDT | 123.00 | 0.19 | 0.13 | 0.19 | -0.14 | -42.42% | 75 | 417 | 25.49% |
| MRK240419P00124000 | 2024-04-17 3:32PM EDT | 124.00 | 0.35 | 0.30 | 0.35 | -0.08 | -18.60% | 633 | 503 | 23.58% |
| MRK240419P00125000 | 2024-04-17 3:45PM EDT | 125.00 | 0.66 | 0.63 | 0.69 | -0.36 | -35.29% | 393 | 4,762 | 23.34% |
| MRK240419P00126000 | 2024-04-17 3:36PM EDT | 126.00 | 1.11 | 1.14 | 1.19 | -0.17 | -13.28% | 285 | 1,169 | 22.56% |
| MRK240419P00127000 | 2024-04-17 12:00PM EDT | 127.00 | 1.81 | 1.71 | 2.07 | -0.32 | -15.02% | 61 | 926 | 28.52% |
| MRK240419P00128000 | 2024-04-17 12:30PM EDT | 128.00 | 3.11 | 2.49 | 2.89 | +0.55 | +21.48% | 2 | 625 | 29.79% |
| MRK240419P00129000 | 2024-04-17 9:45AM EDT | 129.00 | 3.32 | 2.95 | 3.85 | -0.37 | -10.03% | 5 | 241 | 34.77% |
| MRK240419P00130000 | 2024-04-17 3:29PM EDT | 130.00 | 4.74 | 3.40 | 4.80 | +0.22 | +4.87% | 6 | 654 | 38.18% |
| MRK240419P00131000 | 2024-04-17 2:28PM EDT | 131.00 | 6.15 | 4.35 | 5.85 | +0.92 | +17.59% | 380 | 197 | 47.07% |
| MRK240419P00132000 | 2024-04-17 2:28PM EDT | 132.00 | 7.15 | 5.25 | 7.50 | +0.65 | +10.00% | 260 | 68 | 82.37% |
| MRK240419P00133000 | 2024-04-17 2:05PM EDT | 133.00 | 8.15 | 5.60 | 8.60 | +1.01 | +14.15% | 120 | 36 | 93.26% |
| MRK240419P00134000 | 2024-04-10 2:48PM EDT | 134.00 | 7.16 | 6.65 | 10.25 | 0.00 | - | 100 | 64 | 123.73% |
| MRK240419P00135000 | 2024-04-17 10:17AM EDT | 135.00 | 9.15 | 8.20 | 10.75 | +1.60 | +21.19% | 11 | 12 | 112.89% |
| MRK240419P00136000 | 2024-04-15 3:18PM EDT | 136.00 | 10.05 | 10.35 | 11.80 | 0.00 | - | 6 | 0 | 88.77% |
| MRK240419P00140000 | 2024-04-17 12:49PM EDT | 140.00 | 15.05 | 14.40 | 15.35 | +1.00 | +7.12% | 1 | 0 | 96.09% |
| MRK240419P00145000 | 2024-04-04 3:59PM EDT | 145.00 | 17.35 | 18.10 | 20.75 | 0.00 | - | 9 | 0 | 173.93% |
| MRK240419P00150000 | 2024-04-08 11:36AM EDT | 150.00 | 23.75 | 23.25 | 25.45 | 0.00 | - | 16 | 0 | 184.08% |
| MRK240419P00155000 | 2023-11-01 3:34PM EDT | 155.00 | 51.50 | 51.65 | 53.00 | 0.00 | - | - | 0 | 877.44% |
© 2024 Yahoo. All rights reserved.