NYSE - Delayed Quote • USD
Merck & Co., Inc. (MRK)
At close: 4:01 PM EDT
After hours: 5:31 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00070000 | 3/13/2024 7:57 PM | 70 | 52.00 | 54.35 | 57.20 | 0.00 | 0.00% | 3 | 0 | 799.90% |
| MRK240419C00075000 | 3/13/2024 7:57 PM | 75 | 47.00 | 49.40 | 52.20 | 0.00 | 0.00% | 2 | 0 | 365.63% |
| MRK240419C00080000 | 3/13/2024 7:45 PM | 80 | 41.00 | 44.65 | 46.75 | 0.00 | 0.00% | 190 | 1 | 589.45% |
| MRK240419C00085000 | 3/13/2024 7:45 PM | 85 | 36.10 | 39.55 | 41.30 | 0.00 | 0.00% | 190 | 1 | 456.64% |
| MRK240419C00090000 | 4/19/2024 2:56 PM | 90 | 35.00 | 34.00 | 38.30 | -2.60 | -6.91% | 1 | 2 | 373.83% |
| MRK240419C00095000 | 4/19/2024 6:27 PM | 95 | 30.75 | 28.50 | 33.00 | 0.09 | 0.29% | 2 | 3 | 512.31% |
| MRK240419C00100000 | 4/1/2024 2:52 PM | 100 | 31.00 | 23.50 | 28.00 | 0.00 | 0.00% | 3 | 9,016 | 444.24% |
| MRK240419C00105000 | 4/19/2024 7:26 PM | 105 | 20.95 | 18.50 | 21.50 | 0.95 | 4.75% | 27 | 2,024 | 264.84% |
| MRK240419C00107000 | 4/11/2024 5:20 PM | 107 | 19.80 | 16.50 | 20.00 | 0.00 | 0.00% | 13 | 11 | 284.77% |
| MRK240419C00109000 | 3/20/2024 3:12 PM | 109 | 14.40 | 14.50 | 18.00 | 0.00 | 0.00% | - | 18 | 261.52% |
| MRK240419C00110000 | 4/19/2024 7:47 PM | 110 | 15.94 | 14.00 | 16.80 | 0.74 | 4.87% | 15 | 3,147 | 235.55% |
| MRK240419C00111000 | 4/16/2024 2:08 PM | 111 | 15.19 | 12.50 | 17.00 | 0.00 | 0.00% | 5 | 28 | 298.83% |
| MRK240419C00112000 | 4/18/2024 1:33 PM | 112 | 13.03 | 11.50 | 16.00 | 0.00 | 0.00% | 1 | 4 | 285.55% |
| MRK240419C00113000 | 4/12/2024 1:45 PM | 113 | 13.45 | 11.00 | 15.40 | 0.00 | 0.00% | 2 | 6 | 154.88% |
| MRK240419C00115000 | 4/19/2024 7:42 PM | 115 | 11.25 | 8.65 | 12.70 | 1.07 | 10.51% | 121 | 1,752 | 230.18% |
| MRK240419C00116000 | 3/19/2024 4:21 PM | 116 | 7.20 | 8.10 | 9.35 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| MRK240419C00117000 | 4/15/2024 6:04 PM | 117 | 9.80 | 6.75 | 10.80 | 0.00 | 0.00% | 3 | 8 | 208.89% |
| MRK240419C00118000 | 4/11/2024 5:20 PM | 118 | 8.90 | 6.00 | 9.70 | 0.00 | 0.00% | 1 | 6 | 69.53% |
| MRK240419C00119000 | 4/10/2024 5:19 PM | 119 | 7.75 | 4.75 | 8.00 | 0.00 | 0.00% | 2 | 101 | 142.97% |
| MRK240419C00120000 | 4/19/2024 7:36 PM | 120 | 5.90 | 3.75 | 7.80 | 0.65 | 12.38% | 119 | 5,308 | 167.97% |
| MRK240419C00121000 | 4/19/2024 2:58 PM | 121 | 4.14 | 3.00 | 6.75 | -2.06 | -33.23% | 2 | 144 | 151.56% |
| MRK240419C00122000 | 4/19/2024 7:02 PM | 122 | 3.90 | 1.77 | 5.75 | 0.80 | 25.81% | 956 | 1,271 | 137.01% |
| MRK240419C00123000 | 4/19/2024 2:20 PM | 123 | 3.05 | 1.00 | 4.70 | 0.99 | 48.06% | 10 | 584 | 119.92% |
| MRK240419C00124000 | 4/19/2024 7:31 PM | 124 | 2.08 | 0.93 | 2.53 | 0.63 | 43.45% | 8 | 842 | 56.45% |
| MRK240419C00125000 | 4/19/2024 7:45 PM | 125 | 1.00 | 0.25 | 1.00 | 0.32 | 47.06% | 1,633 | 8,180 | 19.83% |
| MRK240419C00126000 | 4/19/2024 7:50 PM | 126 | 0.06 | 0.00 | 0.26 | -0.20 | -76.92% | 724 | 1,963 | 13.67% |
| MRK240419C00127000 | 4/19/2024 7:31 PM | 127 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 44 | 1,240 | 13.87% |
| MRK240419C00128000 | 4/19/2024 7:50 PM | 128 | 0.01 | 0.01 | 0.21 | -0.03 | -75.00% | 38 | 1,013 | 34.96% |
| MRK240419C00129000 | 4/19/2024 7:40 PM | 129 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 25 | 589 | 30.66% |
| MRK240419C00130000 | 4/19/2024 7:59 PM | 130 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 140 | 15,594 | 51.17% |
| MRK240419C00131000 | 4/19/2024 5:32 PM | 131 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 2,364 | 38.28% |
| MRK240419C00132000 | 4/18/2024 3:02 PM | 132 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 2 | 1,856 | 51.17% |
| MRK240419C00133000 | 4/19/2024 4:30 PM | 133 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 626 | 50.00% |
| MRK240419C00134000 | 4/17/2024 4:00 PM | 134 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 474 | 50.78% |
| MRK240419C00135000 | 4/19/2024 1:49 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 86 | 13,186 | 51.56% |
| MRK240419C00136000 | 4/18/2024 6:13 PM | 136 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 1 | 306 | 105.86% |
| MRK240419C00140000 | 4/15/2024 1:54 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,345 | 75.00% |
| MRK240419C00145000 | 4/19/2024 6:24 PM | 145 | 0.16 | 0.00 | 0.03 | 0.08 | 100.00% | 1 | 54 | 107.81% |
| MRK240419C00150000 | 4/8/2024 7:54 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 256 | 118.75% |
| MRK240419C00155000 | 3/27/2024 7:53 PM | 155 | 0.05 | 0.00 | 0.59 | 0.00 | 0.00% | 48 | 74 | 232.03% |
| MRK240419C00160000 | 3/7/2024 5:08 PM | 160 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 4 | 42 | 210.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00055000 | 10/27/2023 6:05 PM | 55 | 0.07 | 0.01 | 0.19 | 0.00 | 0.00% | 2 | 2 | 679.69% |
| MRK240419P00060000 | 12/14/2023 3:01 PM | 60 | 0.06 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 3 | 550.00% |
| MRK240419P00065000 | 1/12/2024 7:48 PM | 65 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 27 | 532.81% |
| MRK240419P00070000 | 12/1/2023 7:03 PM | 70 | 0.14 | 0.00 | 0.14 | 0.00 | 0.00% | 2 | 134 | 473.44% |
| MRK240419P00075000 | 2/7/2024 3:48 PM | 75 | 0.04 | 0.00 | 0.28 | 0.00 | 0.00% | 4 | 66 | 464.06% |
| MRK240419P00080000 | 3/14/2024 1:32 PM | 80 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 286 | 287.50% |
| MRK240419P00085000 | 4/15/2024 7:51 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,500 | 250.00% |
| MRK240419P00090000 | 4/12/2024 7:37 PM | 90 | 0.03 | 0.00 | 0.37 | 0.00 | 0.00% | 4 | 1,321 | 330.47% |
| MRK240419P00095000 | 4/9/2024 3:57 PM | 95 | 0.01 | 0.00 | 0.61 | 0.00 | 0.00% | 4 | 2,491 | 310.94% |
| MRK240419P00100000 | 4/17/2024 7:00 PM | 100 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 10,922 | 162.50% |
| MRK240419P00104000 | 4/18/2024 2:14 PM | 104 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 89 | 490 | 137.50% |
| MRK240419P00105000 | 4/19/2024 5:19 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8,496 | 121.88% |
| MRK240419P00106000 | 4/18/2024 6:00 PM | 106 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 12 | 327 | 284.18% |
| MRK240419P00107000 | 4/15/2024 4:07 PM | 107 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 47 | 717 | 118.75% |
| MRK240419P00108000 | 4/15/2024 7:44 PM | 108 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 196 | 225.20% |
| MRK240419P00109000 | 4/15/2024 6:18 PM | 109 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 138 | 215.04% |
| MRK240419P00110000 | 4/19/2024 6:24 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 2,489 | 93.75% |
| MRK240419P00111000 | 4/15/2024 4:48 PM | 111 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 25 | 143 | 194.34% |
| MRK240419P00112000 | 4/3/2024 1:41 PM | 112 | 0.11 | 0.00 | 1.12 | 0.00 | 0.00% | 1 | 340 | 177.54% |
| MRK240419P00113000 | 4/17/2024 4:52 PM | 113 | 0.03 | 0.00 | 1.09 | 0.00 | 0.00% | 1 | 122 | 166.21% |
| MRK240419P00114000 | 4/3/2024 4:10 PM | 114 | 0.14 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 84 | 163.28% |
| MRK240419P00115000 | 4/19/2024 7:39 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5,904 | 65.63% |
| MRK240419P00116000 | 4/18/2024 1:44 PM | 116 | 0.08 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 37 | 142.38% |
| MRK240419P00117000 | 4/18/2024 1:34 PM | 117 | 0.26 | 0.00 | 1.08 | 0.00 | 0.00% | 2 | 111 | 125.20% |
| MRK240419P00118000 | 4/18/2024 6:00 PM | 118 | 0.02 | 0.00 | 1.25 | 0.00 | 0.00% | 7 | 274 | 120.51% |
| MRK240419P00119000 | 4/19/2024 1:41 PM | 119 | 0.02 | 0.00 | 0.63 | -0.01 | -33.33% | 4 | 403 | 88.09% |
| MRK240419P00120000 | 4/19/2024 4:09 PM | 120 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 6,267 | 39.06% |
| MRK240419P00121000 | 4/19/2024 2:59 PM | 121 | 0.03 | 0.00 | 0.31 | -0.01 | -25.00% | 40 | 397 | 55.86% |
| MRK240419P00122000 | 4/18/2024 7:54 PM | 122 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 3 | 380 | 27.34% |
| MRK240419P00123000 | 4/19/2024 7:26 PM | 123 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 5 | 457 | 23.44% |
| MRK240419P00124000 | 4/19/2024 7:53 PM | 124 | 0.01 | 0.01 | 0.33 | -0.19 | -95.00% | 29 | 1,079 | 37.21% |
| MRK240419P00125000 | 4/19/2024 7:45 PM | 125 | 0.03 | 0.00 | 0.15 | -0.59 | -95.16% | 379 | 5,023 | 16.50% |
| MRK240419P00126000 | 4/19/2024 7:41 PM | 126 | 0.16 | 0.01 | 1.26 | -0.97 | -85.84% | 318 | 1,222 | 43.65% |
| MRK240419P00127000 | 4/19/2024 7:29 PM | 127 | 0.99 | 0.33 | 2.45 | -1.21 | -55.00% | 41 | 924 | 67.19% |
| MRK240419P00128000 | 4/19/2024 4:14 PM | 128 | 2.56 | 1.26 | 4.25 | -0.42 | -14.09% | 2 | 624 | 51.66% |
| MRK240419P00129000 | 4/19/2024 2:13 PM | 129 | 3.80 | 1.77 | 5.25 | -0.40 | -9.52% | 2 | 97 | 127.83% |
| MRK240419P00130000 | 4/19/2024 6:09 PM | 130 | 4.35 | 2.50 | 6.25 | -0.65 | -13.00% | 3 | 186 | 141.21% |
| MRK240419P00131000 | 4/17/2024 6:28 PM | 131 | 6.15 | 3.25 | 7.25 | 0.00 | 0.00% | 380 | 53 | 153.91% |
| MRK240419P00132000 | 4/17/2024 6:28 PM | 132 | 7.15 | 4.20 | 8.00 | 0.00 | 0.00% | 260 | 21 | 155.13% |
| MRK240419P00133000 | 4/17/2024 6:05 PM | 133 | 8.15 | 5.20 | 9.00 | 0.00 | 0.00% | 120 | 0 | 166.60% |
| MRK240419P00134000 | 4/10/2024 6:48 PM | 134 | 7.16 | 7.00 | 10.10 | 0.00 | 0.00% | 100 | 0 | 96.48% |
| MRK240419P00135000 | 4/17/2024 2:17 PM | 135 | 9.15 | 7.30 | 11.30 | 0.00 | 0.00% | 11 | 0 | 76.17% |
| MRK240419P00136000 | 4/15/2024 7:18 PM | 136 | 10.05 | 8.25 | 12.35 | 0.00 | 0.00% | 6 | 0 | 82.81% |
| MRK240419P00140000 | 4/17/2024 4:49 PM | 140 | 15.05 | 12.00 | 16.50 | 0.00 | 0.00% | 1 | 0 | 92.19% |
| MRK240419P00145000 | 4/4/2024 7:59 PM | 145 | 17.35 | 18.00 | 21.50 | 0.00 | 0.00% | 9 | 0 | 196.68% |
| MRK240419P00150000 | 4/8/2024 3:36 PM | 150 | 23.75 | 22.00 | 26.50 | 0.00 | 0.00% | 16 | 0 | 142.19% |
| MRK240419P00155000 | 11/1/2023 7:34 PM | 155 | 51.50 | 51.65 | 53.00 | 0.00 | 0.00% | - | 0 | 1,248.73% |
Related Tickers
BMY Bristol-Myers Squibb Company
48.93
+1.30%
ABBV AbbVie Inc.
166.41
+1.06%
AMGN Amgen Inc.
268.93
+2.35%
JNJ Johnson & Johnson
147.91
+1.49%
PFE Pfizer Inc.
26.00
+2.40%
LLY Eli Lilly and Company
726.31
-2.63%
GILD Gilead Sciences, Inc.
66.76
+0.91%
OGN Organon & Co.
17.82
-0.22%
AZN AstraZeneca PLC
68.55
+0.28%
GSK GSK plc
39.75
+1.22%