NYSE - Delayed Quote • USD
Merck & Co., Inc. (MRK)
At close: 4:00 PM EDT
After hours: 6:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00105000 | 4/26/2024 7:27 PM | 105 | 26.55 | 24.60 | 27.40 | 5.55 | 26.43% | 1 | 1 | 353.13% |
| MRK240426C00108000 | 4/25/2024 5:35 PM | 108 | 22.70 | 22.10 | 24.30 | 0.00 | 0.00% | 12 | 18 | 50.00% |
| MRK240426C00110000 | 3/11/2024 5:33 PM | 110 | 13.20 | 16.00 | 18.95 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MRK240426C00115000 | 4/24/2024 7:20 PM | 115 | 12.32 | 14.10 | 17.20 | 0.00 | 0.00% | 1 | 10 | 228.32% |
| MRK240426C00116000 | 4/22/2024 3:00 PM | 116 | 11.55 | 13.70 | 16.05 | 0.00 | 0.00% | 4 | 20 | 206.84% |
| MRK240426C00117000 | 4/25/2024 1:32 PM | 117 | 12.50 | 13.00 | 15.95 | 0.00 | 0.00% | 1 | 45 | 145.70% |
| MRK240426C00119000 | 4/25/2024 7:20 PM | 119 | 11.95 | 10.95 | 13.20 | 0.00 | 0.00% | 13 | 11 | 185.55% |
| MRK240426C00120000 | 4/26/2024 7:03 PM | 120 | 11.41 | 10.15 | 12.15 | 0.98 | 9.40% | 5 | 22 | 171.58% |
| MRK240426C00121000 | 4/25/2024 5:14 PM | 121 | 9.43 | 9.60 | 11.00 | 0.00 | 0.00% | 1 | 67 | 89.45% |
| MRK240426C00122000 | 4/25/2024 2:58 PM | 122 | 7.30 | 8.10 | 10.30 | 0.00 | 0.00% | 18 | 46 | 158.50% |
| MRK240426C00123000 | 4/25/2024 3:40 PM | 123 | 6.55 | 6.30 | 9.15 | 0.00 | 0.00% | 647 | 274 | 138.97% |
| MRK240426C00124000 | 4/26/2024 7:04 PM | 124 | 7.60 | 5.30 | 8.10 | -0.40 | -5.00% | 1 | 28 | 125.20% |
| MRK240426C00125000 | 4/26/2024 5:58 PM | 125 | 6.75 | 5.45 | 7.35 | 0.86 | 14.60% | 10 | 1,127 | 69.63% |
| MRK240426C00126000 | 4/26/2024 6:28 PM | 126 | 4.70 | 4.10 | 6.20 | 0.65 | 16.05% | 62 | 674 | 107.42% |
| MRK240426C00127000 | 4/26/2024 7:00 PM | 127 | 4.45 | 3.10 | 5.05 | 0.65 | 17.11% | 60 | 1,716 | 88.48% |
| MRK240426C00128000 | 4/26/2024 7:53 PM | 128 | 3.20 | 2.82 | 4.00 | 0.55 | 20.75% | 162 | 1,061 | 74.22% |
| MRK240426C00129000 | 4/26/2024 7:56 PM | 129 | 2.24 | 1.81 | 2.43 | 0.26 | 13.13% | 139 | 836 | 35.06% |
| MRK240426C00130000 | 4/26/2024 7:55 PM | 130 | 1.17 | 0.95 | 1.51 | -0.05 | -4.10% | 384 | 3,226 | 28.03% |
| MRK240426C00131000 | 4/26/2024 7:57 PM | 131 | 0.25 | 0.12 | 0.83 | -0.37 | -59.68% | 1,004 | 1,306 | 26.51% |
| MRK240426C00132000 | 4/26/2024 7:43 PM | 132 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 376 | 826 | 7.03% |
| MRK240426C00133000 | 4/26/2024 7:43 PM | 133 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 91 | 302 | 13.67% |
| MRK240426C00134000 | 4/26/2024 5:36 PM | 134 | 0.05 | 0.00 | 0.01 | 0.01 | 25.00% | 52 | 362 | 19.53% |
| MRK240426C00135000 | 4/26/2024 6:07 PM | 135 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 823 | 25.39% |
| MRK240426C00136000 | 4/26/2024 5:36 PM | 136 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 117 | 31.25% |
| MRK240426C00137000 | 4/25/2024 3:48 PM | 137 | 0.03 | 0.00 | 0.19 | 0.00 | 0.00% | 20 | 195 | 52.93% |
| MRK240426C00138000 | 4/22/2024 1:49 PM | 138 | 0.01 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 212 | 59.18% |
| MRK240426C00139000 | 4/24/2024 3:29 PM | 139 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,234 | 53.13% |
| MRK240426C00140000 | 4/24/2024 6:58 PM | 140 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 74 | 54.69% |
| MRK240426C00141000 | 4/22/2024 7:25 PM | 141 | 0.02 | 0.00 | 0.69 | 0.00 | 0.00% | 5 | 7 | 106.06% |
| MRK240426C00145000 | 4/22/2024 6:32 PM | 145 | 0.01 | 0.00 | 0.31 | 0.00 | 0.00% | 1 | 18 | 113.28% |
| MRK240426C00150000 | 4/25/2024 6:19 PM | 150 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 21 | 126.56% |
| MRK240426C00155000 | 4/3/2024 2:17 PM | 155 | 0.05 | 0.00 | 0.54 | 0.00 | 0.00% | 1 | 25 | 189.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00090000 | 4/17/2024 3:55 PM | 90 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 4 | 318.75% |
| MRK240426P00095000 | 4/25/2024 2:40 PM | 95 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 15 | 114 | 337.11% |
| MRK240426P00100000 | 4/22/2024 4:14 PM | 100 | 0.02 | 0.00 | 0.52 | 0.00 | 0.00% | 20 | 815 | 291.02% |
| MRK240426P00105000 | 4/24/2024 7:13 PM | 105 | 0.02 | 0.00 | 0.28 | 0.00 | 0.00% | 3 | 585 | 221.09% |
| MRK240426P00106000 | 4/19/2024 4:53 PM | 106 | 0.08 | 0.00 | 0.52 | 0.00 | 0.00% | 30 | 70 | 237.89% |
| MRK240426P00109000 | 4/22/2024 2:11 PM | 109 | 0.06 | 0.00 | 0.28 | 0.00 | 0.00% | 220 | 119 | 189.06% |
| MRK240426P00110000 | 4/25/2024 1:40 PM | 110 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 2 | 400 | 203.32% |
| MRK240426P00111000 | 4/25/2024 1:45 PM | 111 | 0.02 | 0.00 | 0.52 | 0.00 | 0.00% | 5 | 59 | 194.92% |
| MRK240426P00113000 | 4/9/2024 2:06 PM | 113 | 0.20 | 0.00 | 0.57 | 0.00 | 0.00% | 1 | 5 | 181.25% |
| MRK240426P00114000 | 4/25/2024 5:43 PM | 114 | 0.01 | 0.00 | 0.63 | 0.00 | 0.00% | 10 | 15 | 176.56% |
| MRK240426P00115000 | 4/25/2024 1:40 PM | 115 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 84 | 109.38% |
| MRK240426P00116000 | 4/23/2024 1:32 PM | 116 | 0.16 | 0.00 | 0.79 | 0.00 | 0.00% | 10 | 60 | 167.77% |
| MRK240426P00117000 | 4/24/2024 7:08 PM | 117 | 0.08 | 0.00 | 0.25 | 0.00 | 0.00% | 11 | 163 | 123.83% |
| MRK240426P00118000 | 4/25/2024 5:59 PM | 118 | 0.01 | 0.00 | 1.03 | 0.00 | 0.00% | 1 | 45 | 160.55% |
| MRK240426P00119000 | 4/26/2024 2:13 PM | 119 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 30 | 896 | 75.00% |
| MRK240426P00120000 | 4/26/2024 6:09 PM | 120 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 699 | 96.88% |
| MRK240426P00121000 | 4/26/2024 4:59 PM | 121 | 0.01 | 0.00 | 0.66 | 0.00 | 0.00% | 2 | 359 | 116.50% |
| MRK240426P00122000 | 4/26/2024 7:27 PM | 122 | 0.02 | 0.00 | 1.27 | 0.01 | 100.00% | 3 | 1,367 | 130.47% |
| MRK240426P00123000 | 4/26/2024 4:06 PM | 123 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 33 | 1,830 | 51.56% |
| MRK240426P00124000 | 4/26/2024 6:54 PM | 124 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 2 | 964 | 53.91% |
| MRK240426P00125000 | 4/26/2024 2:22 PM | 125 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 3 | 3,461 | 40.63% |
| MRK240426P00126000 | 4/26/2024 2:24 PM | 126 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 498 | 2,265 | 44.53% |
| MRK240426P00127000 | 4/26/2024 6:27 PM | 127 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 8 | 891 | 28.13% |
| MRK240426P00128000 | 4/26/2024 2:15 PM | 128 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 82 | 683 | 22.66% |
| MRK240426P00129000 | 4/26/2024 3:11 PM | 129 | 0.02 | 0.00 | 0.01 | -0.22 | -91.67% | 75 | 158 | 16.41% |
| MRK240426P00130000 | 4/26/2024 7:46 PM | 130 | 0.02 | 0.00 | 0.21 | -0.48 | -96.00% | 53 | 137 | 23.44% |
| MRK240426P00131000 | 4/26/2024 7:57 PM | 131 | 0.01 | 0.00 | 0.03 | -0.95 | -98.96% | 487 | 455 | 3.61% |
| MRK240426P00132000 | 4/26/2024 3:49 PM | 132 | 0.78 | 0.58 | 1.00 | -0.79 | -50.32% | 9 | 54 | 18.26% |
| MRK240426P00133000 | 4/26/2024 4:23 PM | 133 | 1.72 | 1.60 | 2.00 | -0.51 | -22.87% | 2 | 132 | 28.91% |
| MRK240426P00134000 | 4/25/2024 5:16 PM | 134 | 3.48 | 2.20 | 3.60 | 0.00 | 0.00% | 19 | 21 | 67.77% |
| MRK240426P00136000 | 4/22/2024 1:51 PM | 136 | 9.75 | 3.80 | 5.90 | 0.00 | 0.00% | 1 | 1 | 103.52% |
Related Tickers
BMY Bristol-Myers Squibb Company
44.85
+0.34%
PFE Pfizer Inc.
25.40
+0.55%
JNJ Johnson & Johnson
146.14
-0.46%
LLY Eli Lilly and Company
733.51
+1.19%
ABBV AbbVie Inc.
159.62
-4.58%
GILD Gilead Sciences, Inc.
65.42
+0.23%
AZN AstraZeneca PLC
75.17
+0.19%
BIIB Biogen Inc.
208.90
+3.18%
AMGN Amgen Inc.
269.98
+0.22%
NVS Novartis AG
97.44
-1.64%