Advertisement
U.S. markets close in 4 hours 12 minutes

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time Price. Currency in USD
131.56-0.19 (-0.14%)
As of 11:48AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK240328C001000002024-03-27 11:24AM EDT100.0030.3430.1032.750.00-22411.91%
MRK240328C001050002024-03-13 3:57PM EDT105.0017.0025.3527.400.00-20323.05%
MRK240328C001100002024-03-13 3:57PM EDT110.0012.0021.0522.250.00-40170.31%
MRK240328C001130002024-03-27 9:44AM EDT113.0017.5518.0019.750.00-12187.89%
MRK240328C001150002024-03-26 9:50AM EDT115.0010.6015.4017.700.00-48241.31%
MRK240328C001160002024-03-27 9:30AM EDT116.0016.1715.3517.400.00-268207.32%
MRK240328C001170002024-03-20 3:53PM EDT117.006.9913.8516.600.00-13185.55%
MRK240328C001180002024-03-22 2:23PM EDT118.006.6212.6514.600.00-142105.86%
MRK240328C001190002024-03-25 3:27PM EDT119.006.9411.6514.400.00-419149.71%
MRK240328C001200002024-03-28 10:30AM EDT120.0011.0511.4012.10-0.83-6.99%460112.70%
MRK240328C001210002024-03-28 10:09AM EDT121.0010.2210.3511.15-0.25-2.39%3230104.69%
MRK240328C001220002024-03-28 10:22AM EDT122.009.579.3511.00-0.33-3.33%51,680132.32%
MRK240328C001230002024-03-28 9:33AM EDT123.008.658.509.00-0.27-3.03%12,63188.28%
MRK240328C001240002024-03-28 10:51AM EDT124.007.657.557.90-0.23-2.92%801,39977.34%
MRK240328C001250002024-03-28 11:23AM EDT125.006.696.557.35-0.21-3.04%2016,61387.50%
MRK240328C001260002024-03-28 10:53AM EDT126.005.535.356.05-0.17-2.98%376,60858.40%
MRK240328C001270002024-03-28 10:51AM EDT127.004.654.455.35-0.43-8.46%513,27964.94%
MRK240328C001280002024-03-28 11:23AM EDT128.003.643.554.20-0.16-4.21%652,09453.52%
MRK240328C001290002024-03-28 10:45AM EDT129.002.522.532.82-0.39-13.40%3764940.23%
MRK240328C001300002024-03-28 11:22AM EDT130.001.661.611.90-0.13-7.26%634,32433.59%
MRK240328C001310002024-03-28 11:23AM EDT131.000.690.700.88-0.36-34.29%8243420.26%
MRK240328C001320002024-03-28 11:27AM EDT132.000.160.170.22-0.32-66.67%2861,45314.65%
MRK240328C001330002024-03-28 10:58AM EDT133.000.030.020.06-0.15-83.33%32480016.80%
MRK240328C001340002024-03-28 9:55AM EDT134.000.020.000.01-0.05-71.43%19949917.19%
MRK240328C001350002024-03-28 9:42AM EDT135.000.010.000.01-0.03-75.00%6836023.44%
MRK240328C001360002024-03-27 11:37AM EDT136.000.010.000.210.00-82053.03%
MRK240328C001370002024-03-27 9:56AM EDT137.000.030.000.010.00-1,1571,15434.38%
MRK240328C001380002024-03-28 9:30AM EDT138.000.030.000.02+0.01+50.00%773443.75%
MRK240328C001390002024-02-29 11:26AM EDT139.000.150.000.230.00-1166.60%
MRK240328C001400002024-03-20 11:39AM EDT140.000.010.000.050.00-14156.25%
MRK240328C001410002024-02-26 12:40PM EDT141.000.080.000.280.00-1183.20%
MRK240328C001420002024-03-18 3:30PM EDT142.000.010.000.230.00-2286.33%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK240328P000800002024-03-21 2:58PM EDT80.000.030.000.230.00-109432.81%
MRK240328P000930002024-03-20 10:57AM EDT93.000.010.000.230.00--10314.06%
MRK240328P000940002024-03-20 10:57AM EDT94.000.010.000.230.00--2306.25%
MRK240328P000950002024-03-20 10:57AM EDT95.000.010.000.230.00--2297.66%
MRK240328P000960002024-03-20 10:57AM EDT96.000.010.000.230.00--2289.06%
MRK240328P000970002024-03-20 10:57AM EDT97.000.010.000.230.00--2280.47%
MRK240328P000980002024-03-20 10:56AM EDT98.000.010.000.230.00--9272.66%
MRK240328P000990002024-03-18 3:51PM EDT99.000.030.000.230.00--4264.06%
MRK240328P001000002024-03-25 9:50AM EDT100.000.010.000.010.00-1,0011,016175.00%
MRK240328P001010002024-03-22 3:47PM EDT101.000.030.000.210.00-2222244.53%
MRK240328P001020002024-03-22 3:49PM EDT102.000.040.000.230.00-4826239.84%
MRK240328P001030002024-03-22 3:57PM EDT103.000.030.000.230.00-132111232.03%
MRK240328P001040002024-03-25 10:57AM EDT104.000.010.000.510.00-1423257.03%
MRK240328P001050002024-03-28 10:14AM EDT105.000.010.000.010.00-53164150.00%
MRK240328P001060002024-03-28 10:20AM EDT106.000.010.000.020.00-49115153.13%
MRK240328P001070002024-03-28 10:29AM EDT107.000.010.000.01-0.03-75.00%6207137.50%
MRK240328P001080002024-03-28 10:29AM EDT108.000.010.000.01-0.04-80.00%141,323131.25%
MRK240328P001090002024-03-28 10:29AM EDT109.000.010.000.010.00-1199125.00%
MRK240328P001100002024-03-28 10:29AM EDT110.000.010.000.02-0.03-75.00%329128.13%
MRK240328P001110002024-03-28 10:30AM EDT111.000.010.000.01-0.02-66.67%2268112.50%
MRK240328P001120002024-03-27 9:34AM EDT112.000.010.000.010.00-25433109.38%
MRK240328P001130002024-03-27 1:11PM EDT113.000.010.000.010.00-511923103.13%
MRK240328P001140002024-03-28 10:21AM EDT114.000.010.000.010.00-1050796.88%
MRK240328P001150002024-03-28 10:21AM EDT115.000.010.000.020.00-103,38199.22%
MRK240328P001160002024-03-27 1:29PM EDT116.000.010.000.020.00-4623893.75%
MRK240328P001170002024-03-27 3:11PM EDT117.000.010.000.010.00-567,67081.25%
MRK240328P001180002024-03-28 10:30AM EDT118.000.030.000.01+0.02+200.00%62,75375.00%
MRK240328P001190002024-03-28 11:31AM EDT119.000.040.000.01+0.03-582,17871.88%
MRK240328P001200002024-03-28 11:11AM EDT120.000.010.000.01-0.01-50.00%47,06865.63%
MRK240328P001210002024-03-28 10:53AM EDT121.000.010.000.02-0.01-50.00%428,81565.63%
MRK240328P001220002024-03-28 11:23AM EDT122.000.040.000.03+0.02-363,09862.50%
MRK240328P001230002024-03-28 11:12AM EDT123.000.010.000.03-0.04-66.67%1,1111,05956.25%
MRK240328P001240002024-03-28 10:40AM EDT124.000.020.000.020.00-403,58752.34%
MRK240328P001250002024-03-28 11:23AM EDT125.000.020.000.03-0.01-50.00%7573349.22%
MRK240328P001260002024-03-28 11:12AM EDT126.000.030.010.040.00-723844.92%
MRK240328P001270002024-03-28 10:43AM EDT127.000.020.000.03-0.03-60.00%2614436.33%
MRK240328P001280002024-03-28 10:16AM EDT128.000.030.010.02-0.02-40.00%219027.34%
MRK240328P001290002024-03-28 10:29AM EDT129.000.030.010.02-0.03-50.00%4717320.70%
MRK240328P001300002024-03-28 11:31AM EDT130.000.030.030.05-0.07-70.00%16165617.19%
MRK240328P001310002024-03-28 11:25AM EDT131.000.100.080.13-0.20-66.67%27537912.40%
MRK240328P001320002024-03-28 11:14AM EDT132.000.560.410.53-0.19-25.33%106609.08%
MRK240328P001330002024-03-28 9:35AM EDT133.001.071.141.59-1.18-52.44%14622.56%
MRK240328P001360002024-03-27 9:32AM EDT136.003.254.204.500.00-9739.06%
MRK240328P001370002024-03-27 9:32AM EDT137.004.154.955.600.00-281456.84%