NYSE - Delayed Quote • USD
Merck & Co., Inc. (MRK)
At close: 4:02 PM EDT
After hours: 5:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00105000 | 4/19/2024 7:26 PM | 105 | 21.00 | 24.25 | 27.45 | 0.00 | 0.00% | 1 | 1 | 152.34% |
| MRK240426C00108000 | 4/25/2024 5:33 PM | 108 | 22.70 | 20.95 | 22.80 | 4.35 | 23.71% | 12 | 6 | 125.39% |
| 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 | 14.95 | 15.85 | 0.00 | 0.00% | 1 | 10 | 96.88% |
| MRK240426C00116000 | 4/22/2024 3:00 PM | 116 | 11.55 | 13.50 | 14.80 | 0.00 | 0.00% | 4 | 20 | 83.98% |
| MRK240426C00117000 | 4/25/2024 1:32 PM | 117 | 12.50 | 12.55 | 14.15 | 4.20 | 50.60% | 1 | 46 | 111.91% |
| MRK240426C00119000 | 4/25/2024 7:20 PM | 119 | 11.95 | 10.05 | 12.90 | 3.60 | 43.11% | 13 | 1 | 135.74% |
| MRK240426C00120000 | 4/25/2024 5:14 PM | 120 | 10.43 | 10.45 | 11.40 | 3.03 | 40.95% | 2 | 23 | 76.76% |
| MRK240426C00121000 | 4/25/2024 5:14 PM | 121 | 9.43 | 7.80 | 10.10 | 4.33 | 84.90% | 1 | 67 | 82.72% |
| MRK240426C00122000 | 4/25/2024 2:58 PM | 122 | 7.30 | 8.15 | 8.85 | 1.60 | 28.07% | 18 | 47 | 58.59% |
| MRK240426C00123000 | 4/25/2024 3:40 PM | 123 | 6.55 | 6.55 | 9.65 | 1.95 | 42.39% | 647 | 640 | 69.53% |
| MRK240426C00124000 | 4/25/2024 1:35 PM | 124 | 8.00 | 4.90 | 6.95 | 3.80 | 90.48% | 5 | 28 | 54.49% |
| MRK240426C00125000 | 4/25/2024 7:17 PM | 125 | 5.89 | 5.05 | 5.85 | 2.40 | 68.77% | 144 | 1,153 | 41.80% |
| MRK240426C00126000 | 4/25/2024 4:47 PM | 126 | 4.05 | 4.40 | 6.20 | 1.49 | 58.20% | 81 | 670 | 57.28% |
| MRK240426C00127000 | 4/25/2024 7:15 PM | 127 | 3.80 | 2.52 | 5.05 | 1.86 | 95.88% | 227 | 1,803 | 73.78% |
| MRK240426C00128000 | 4/25/2024 7:07 PM | 128 | 2.65 | 2.35 | 3.35 | 1.16 | 77.85% | 428 | 1,104 | 43.07% |
| MRK240426C00129000 | 4/25/2024 7:47 PM | 129 | 1.98 | 1.82 | 2.07 | 0.89 | 81.65% | 236 | 934 | 25.54% |
| MRK240426C00130000 | 4/25/2024 7:59 PM | 130 | 1.22 | 1.16 | 1.22 | 0.44 | 56.41% | 1,991 | 3,720 | 21.05% |
| MRK240426C00131000 | 4/25/2024 7:41 PM | 131 | 0.62 | 0.59 | 0.67 | 0.09 | 16.98% | 704 | 1,285 | 20.75% |
| MRK240426C00132000 | 4/25/2024 7:44 PM | 132 | 0.25 | 0.24 | 0.30 | -0.13 | -34.21% | 1,302 | 456 | 20.07% |
| MRK240426C00133000 | 4/25/2024 7:53 PM | 133 | 0.09 | 0.09 | 0.13 | -0.16 | -64.00% | 150 | 328 | 20.61% |
| MRK240426C00134000 | 4/25/2024 7:21 PM | 134 | 0.04 | 0.03 | 0.06 | -0.12 | -75.00% | 377 | 396 | 22.07% |
| MRK240426C00135000 | 4/25/2024 7:52 PM | 135 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 209 | 803 | 23.63% |
| MRK240426C00136000 | 4/25/2024 4:21 PM | 136 | 0.03 | 0.00 | 0.08 | -0.05 | -62.50% | 13 | 113 | 33.79% |
| MRK240426C00137000 | 4/25/2024 1:42 PM | 137 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 197 | 35.16% |
| MRK240426C00138000 | 4/22/2024 1:49 PM | 138 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 212 | 52.25% |
| MRK240426C00139000 | 4/24/2024 3:29 PM | 139 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,234 | 35.16% |
| MRK240426C00140000 | 4/24/2024 6:58 PM | 140 | 0.09 | 0.00 | 0.04 | 0.00 | 0.00% | 12 | 74 | 46.48% |
| MRK240426C00141000 | 4/22/2024 7:25 PM | 141 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 5 | 7 | 50.39% |
| MRK240426C00145000 | 4/22/2024 6:32 PM | 145 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 18 | 91.60% |
| MRK240426C00150000 | 4/25/2024 6:19 PM | 150 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 2 | 21 | 91.80% |
| MRK240426C00155000 | 4/3/2024 2:17 PM | 155 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 25 | 100.78% |
| 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 | 223.44% |
| MRK240426P00095000 | 4/25/2024 2:40 PM | 95 | 0.01 | 0.00 | 0.94 | -0.03 | -75.00% | 15 | 114 | 264.45% |
| MRK240426P00100000 | 4/22/2024 4:14 PM | 100 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 815 | 125.00% |
| MRK240426P00105000 | 4/24/2024 7:13 PM | 105 | 0.02 | 0.00 | 0.51 | 0.00 | 0.00% | 3 | 585 | 171.48% |
| MRK240426P00106000 | 4/19/2024 4:53 PM | 106 | 0.08 | 0.00 | 0.51 | 0.00 | 0.00% | 30 | 70 | 165.23% |
| MRK240426P00109000 | 4/22/2024 2:11 PM | 109 | 0.06 | 0.00 | 0.51 | 0.00 | 0.00% | 220 | 119 | 146.88% |
| MRK240426P00110000 | 4/24/2024 5:05 PM | 110 | 0.01 | 0.00 | 0.51 | -0.02 | -66.67% | 2 | 400 | 140.82% |
| MRK240426P00111000 | 4/25/2024 1:45 PM | 111 | 0.02 | 0.00 | 0.51 | -0.01 | -33.33% | 5 | 59 | 134.77% |
| MRK240426P00113000 | 4/9/2024 2:06 PM | 113 | 0.20 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 5 | 122.85% |
| MRK240426P00114000 | 4/25/2024 5:43 PM | 114 | 0.01 | 0.00 | 0.51 | -0.09 | -90.00% | 10 | 15 | 116.80% |
| MRK240426P00115000 | 4/24/2024 6:58 PM | 115 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 84 | 62.50% |
| MRK240426P00116000 | 4/23/2024 1:32 PM | 116 | 0.16 | 0.00 | 0.51 | 0.00 | 0.00% | 10 | 60 | 104.69% |
| MRK240426P00117000 | 4/24/2024 7:08 PM | 117 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 163 | 78.13% |
| MRK240426P00118000 | 4/24/2024 7:57 PM | 118 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 6 | 45 | 51.56% |
| MRK240426P00119000 | 4/24/2024 7:57 PM | 119 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | 120 | 896 | 71.48% |
| MRK240426P00120000 | 4/25/2024 5:15 PM | 120 | 0.01 | 0.00 | 0.03 | -0.20 | -95.24% | 31 | 713 | 54.30% |
| MRK240426P00121000 | 4/25/2024 6:44 PM | 121 | 0.01 | 0.00 | 0.66 | -0.29 | -96.67% | 62 | 374 | 79.69% |
| MRK240426P00122000 | 4/25/2024 7:59 PM | 122 | 0.01 | 0.00 | 0.02 | -0.40 | -97.56% | 820 | 1,661 | 42.58% |
| MRK240426P00123000 | 4/25/2024 7:32 PM | 123 | 0.01 | 0.00 | 0.52 | -0.54 | -98.18% | 85 | 1,840 | 62.60% |
| MRK240426P00124000 | 4/25/2024 7:34 PM | 124 | 0.05 | 0.00 | 0.35 | -0.73 | -93.59% | 27 | 988 | 50.88% |
| MRK240426P00125000 | 4/25/2024 7:53 PM | 125 | 0.24 | 0.01 | 0.24 | -0.81 | -77.14% | 94 | 3,527 | 48.83% |
| MRK240426P00126000 | 4/25/2024 7:02 PM | 126 | 0.06 | 0.03 | 0.41 | -1.41 | -95.92% | 74 | 2,253 | 50.39% |
| MRK240426P00127000 | 4/25/2024 7:56 PM | 127 | 0.08 | 0.05 | 0.10 | -1.87 | -95.90% | 547 | 925 | 28.03% |
| MRK240426P00128000 | 4/25/2024 7:10 PM | 128 | 0.10 | 0.12 | 0.16 | -2.03 | -95.31% | 136 | 629 | 25.39% |
| MRK240426P00129000 | 4/25/2024 7:51 PM | 129 | 0.24 | 0.23 | 0.32 | -2.93 | -92.43% | 161 | 88 | 24.51% |
| MRK240426P00130000 | 4/25/2024 7:55 PM | 130 | 0.50 | 0.45 | 0.54 | -3.02 | -85.80% | 123 | 73 | 22.12% |
| MRK240426P00131000 | 4/25/2024 7:54 PM | 131 | 0.96 | 0.87 | 0.98 | -3.22 | -77.03% | 200 | 455 | 21.53% |
| MRK240426P00132000 | 4/25/2024 7:55 PM | 132 | 1.57 | 1.52 | 1.68 | -5.73 | -78.49% | 98 | 19 | 23.15% |
| MRK240426P00133000 | 4/25/2024 6:05 PM | 133 | 2.23 | 2.16 | 2.53 | -4.77 | -68.14% | 76 | 92 | 25.78% |
| MRK240426P00134000 | 4/25/2024 5:16 PM | 134 | 3.48 | 2.36 | 3.55 | -3.32 | -48.82% | 19 | 4 | 33.35% |
| MRK240426P00136000 | 4/22/2024 1:51 PM | 136 | 9.75 | 4.15 | 6.00 | 0.00 | 0.00% | 1 | 2 | 64.26% |
Related Tickers
JNJ Johnson & Johnson
146.82
-1.15%
BMY Bristol-Myers Squibb Company
44.70
-8.51%
ABBV AbbVie Inc.
167.29
-0.30%
PFE Pfizer Inc.
25.26
-3.84%
LLY Eli Lilly and Company
724.87
-1.00%
AMGN Amgen Inc.
269.38
-1.33%
OGN Organon & Co.
18.42
-1.55%
AZN AstraZeneca PLC
75.03
+5.38%
GILD Gilead Sciences, Inc.
65.27
-2.70%
NVS Novartis AG
99.06
+0.72%