NYSE - Nasdaq Real Time Price • USD
Merck & Co., Inc. (MRK)
As of 10:36 AM EDT. Market Open.
| 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 | 22.45 | 22.85 | 0.00 | 0.00% | 1 | 1 | 125.88% |
| MRK240426C00108000 | 4/12/2024 1:56 PM | 108 | 18.35 | 19.25 | 19.85 | 0.00 | 0.00% | 6 | 6 | 105.37% |
| MRK240426C00110000 | 3/11/2024 5:33 PM | 110 | 13.20 | 16.00 | 18.95 | 0.00 | 0.00% | 2 | 2 | 91.41% |
| MRK240426C00115000 | 4/18/2024 2:56 PM | 115 | 10.20 | 12.40 | 13.40 | 0.00 | 0.00% | 8 | 10 | 86.82% |
| MRK240426C00116000 | 4/22/2024 3:00 PM | 116 | 11.55 | 11.40 | 11.95 | 0.00 | 0.00% | 4 | 20 | 73.05% |
| MRK240426C00117000 | 4/18/2024 2:56 PM | 117 | 8.30 | 10.55 | 11.05 | 0.00 | 0.00% | 29 | 46 | 72.75% |
| MRK240426C00119000 | 4/5/2024 4:07 PM | 119 | 9.84 | 8.65 | 9.00 | 0.00 | 0.00% | 1 | 2 | 63.04% |
| MRK240426C00120000 | 4/22/2024 4:10 PM | 120 | 7.85 | 7.75 | 8.05 | 0.00 | 0.00% | 3 | 22 | 59.96% |
| MRK240426C00121000 | 4/19/2024 1:37 PM | 121 | 5.10 | 6.90 | 7.10 | 0.00 | 0.00% | 1 | 67 | 57.13% |
| MRK240426C00122000 | 4/19/2024 2:58 PM | 122 | 4.27 | 6.00 | 6.15 | 0.00 | 0.00% | 2 | 46 | 53.22% |
| MRK240426C00123000 | 4/22/2024 6:22 PM | 123 | 5.55 | 5.15 | 5.35 | 0.00 | 0.00% | 2 | 631 | 51.22% |
| MRK240426C00124000 | 4/19/2024 5:56 PM | 124 | 3.41 | 4.35 | 4.55 | 0.00 | 0.00% | 8 | 29 | 51.17% |
| MRK240426C00125000 | 4/22/2024 7:45 PM | 125 | 3.55 | 3.55 | 3.75 | 0.30 | 9.23% | 2 | 1,152 | 48.02% |
| MRK240426C00126000 | 4/23/2024 2:11 PM | 126 | 3.00 | 3.00 | 3.10 | 0.33 | 12.36% | 1 | 340 | 46.92% |
| MRK240426C00127000 | 4/23/2024 1:32 PM | 127 | 2.21 | 2.40 | 2.46 | 0.05 | 2.31% | 4 | 1,696 | 44.87% |
| MRK240426C00128000 | 4/23/2024 2:19 PM | 128 | 1.91 | 1.88 | 1.91 | 0.20 | 11.70% | 65 | 1,014 | 43.31% |
| MRK240426C00129000 | 4/23/2024 2:20 PM | 129 | 1.44 | 1.41 | 1.46 | 0.16 | 11.85% | 3 | 770 | 42.33% |
| MRK240426C00130000 | 4/23/2024 1:49 PM | 130 | 1.13 | 1.06 | 1.10 | 0.21 | 22.83% | 20 | 937 | 41.75% |
| MRK240426C00131000 | 4/23/2024 2:00 PM | 131 | 0.83 | 0.75 | 0.80 | 0.18 | 27.69% | 52 | 808 | 41.02% |
| MRK240426C00132000 | 4/22/2024 7:48 PM | 132 | 0.48 | 0.51 | 0.56 | 0.00 | 0.00% | 37 | 350 | 40.23% |
| MRK240426C00133000 | 4/22/2024 7:48 PM | 133 | 0.35 | 0.36 | 0.40 | 0.00 | 0.00% | 47 | 67 | 40.23% |
| MRK240426C00134000 | 4/22/2024 7:58 PM | 134 | 0.25 | 0.25 | 0.28 | 0.00 | 0.00% | 52 | 218 | 40.23% |
| MRK240426C00135000 | 4/22/2024 7:24 PM | 135 | 0.20 | 0.16 | 0.20 | 0.03 | 17.65% | 1 | 130 | 40.63% |
| MRK240426C00136000 | 4/22/2024 7:47 PM | 136 | 0.11 | 0.11 | 0.14 | 0.00 | 0.00% | 32 | 113 | 40.92% |
| MRK240426C00137000 | 4/22/2024 5:30 PM | 137 | 0.10 | 0.07 | 0.13 | 0.00 | 0.00% | 10 | 176 | 43.65% |
| MRK240426C00138000 | 4/22/2024 1:49 PM | 138 | 0.01 | 0.03 | 0.23 | 0.00 | 0.00% | 1 | 212 | 53.13% |
| MRK240426C00139000 | 4/22/2024 5:13 PM | 139 | 0.05 | 0.01 | 0.21 | 0.00 | 0.00% | 1,212 | 1,229 | 55.47% |
| MRK240426C00140000 | 4/23/2024 1:36 PM | 140 | 0.01 | 0.01 | 0.20 | -0.03 | -75.00% | 3 | 66 | 51.37% |
| MRK240426C00141000 | 4/22/2024 7:25 PM | 141 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 7 | 53.91% |
| MRK240426C00145000 | 4/22/2024 6:32 PM | 145 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 18 | 65.04% |
| MRK240426C00150000 | 4/3/2024 5:39 PM | 150 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 4 | 54.69% |
| MRK240426C00155000 | 4/3/2024 2:17 PM | 155 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 25 | 91.41% |
| 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 | 0.01 | 0.00 | 0.00% | 4 | 4 | 109.38% |
| MRK240426P00095000 | 4/18/2024 2:24 PM | 95 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 114 | 93.75% |
| MRK240426P00100000 | 4/22/2024 4:14 PM | 100 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 815 | 92.97% |
| MRK240426P00105000 | 4/22/2024 4:12 PM | 105 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 95 | 585 | 82.03% |
| MRK240426P00106000 | 4/19/2024 4:53 PM | 106 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 30 | 70 | 88.48% |
| MRK240426P00109000 | 4/22/2024 2:11 PM | 109 | 0.06 | 0.00 | 0.21 | 0.00 | 0.00% | 220 | 119 | 77.34% |
| MRK240426P00110000 | 4/22/2024 4:44 PM | 110 | 0.06 | 0.00 | 0.22 | 0.00 | 0.00% | 239 | 378 | 74.02% |
| MRK240426P00111000 | 4/22/2024 2:30 PM | 111 | 0.08 | 0.02 | 0.22 | 0.00 | 0.00% | 55 | 59 | 71.29% |
| MRK240426P00113000 | 4/9/2024 2:06 PM | 113 | 0.20 | 0.01 | 0.24 | 0.00 | 0.00% | 1 | 5 | 63.87% |
| MRK240426P00114000 | 4/22/2024 7:24 PM | 114 | 0.10 | 0.03 | 0.25 | 0.00 | 0.00% | 3 | 15 | 61.33% |
| MRK240426P00115000 | 4/22/2024 1:38 PM | 115 | 0.15 | 0.03 | 0.27 | 0.00 | 0.00% | 2 | 46 | 58.01% |
| MRK240426P00116000 | 4/22/2024 7:24 PM | 116 | 0.16 | 0.05 | 0.29 | 0.03 | 23.08% | 10 | 50 | 55.37% |
| MRK240426P00117000 | 4/22/2024 3:07 PM | 117 | 0.15 | 0.07 | 0.18 | 0.00 | 0.00% | 1 | 121 | 51.86% |
| MRK240426P00118000 | 4/23/2024 1:49 PM | 118 | 0.15 | 0.10 | 0.17 | -0.03 | -16.67% | 10 | 24 | 47.07% |
| MRK240426P00119000 | 4/22/2024 6:36 PM | 119 | 0.20 | 0.16 | 0.19 | 0.00 | 0.00% | 1 | 785 | 43.95% |
| MRK240426P00120000 | 4/23/2024 1:43 PM | 120 | 0.23 | 0.20 | 0.24 | -0.03 | -11.54% | 2 | 64 | 42.09% |
| MRK240426P00121000 | 4/22/2024 7:48 PM | 121 | 0.38 | 0.29 | 0.33 | 0.00 | 0.00% | 121 | 203 | 41.11% |
| MRK240426P00122000 | 4/22/2024 7:48 PM | 122 | 0.42 | 0.37 | 0.45 | -0.10 | -19.23% | 1 | 1,032 | 40.19% |
| MRK240426P00123000 | 4/23/2024 1:51 PM | 123 | 0.59 | 0.53 | 0.58 | -0.12 | -16.90% | 3 | 341 | 38.48% |
| MRK240426P00124000 | 4/23/2024 2:17 PM | 124 | 0.78 | 0.73 | 0.79 | -0.19 | -19.59% | 2 | 912 | 37.74% |
| MRK240426P00125000 | 4/22/2024 7:54 PM | 125 | 1.29 | 0.99 | 1.03 | 0.00 | 0.00% | 102 | 787 | 36.43% |
| MRK240426P00126000 | 4/22/2024 7:58 PM | 126 | 1.70 | 1.31 | 1.36 | 0.00 | 0.00% | 680 | 1,559 | 35.60% |
| MRK240426P00127000 | 4/23/2024 2:21 PM | 127 | 1.73 | 1.72 | 1.76 | -0.43 | -19.91% | 10 | 595 | 34.60% |
| MRK240426P00128000 | 4/23/2024 2:21 PM | 128 | 2.20 | 2.19 | 2.25 | -0.46 | -14.74% | 2 | 638 | 33.69% |
| MRK240426P00129000 | 4/22/2024 7:54 PM | 129 | 3.25 | 2.71 | 2.83 | 0.00 | 0.00% | 29 | 97 | 32.81% |
| MRK240426P00130000 | 4/22/2024 7:56 PM | 130 | 3.90 | 3.35 | 3.45 | 0.00 | 0.00% | 17 | 72 | 30.76% |
| MRK240426P00131000 | 4/18/2024 2:56 PM | 131 | 6.40 | 4.00 | 4.15 | 0.00 | 0.00% | 1 | 450 | 27.98% |
| MRK240426P00132000 | 4/18/2024 2:56 PM | 132 | 7.30 | 4.80 | 4.95 | 0.00 | 0.00% | 1 | 19 | 24.32% |
| MRK240426P00133000 | 4/10/2024 5:56 PM | 133 | 7.00 | 5.60 | 5.80 | 0.00 | 0.00% | 145 | 92 | 0.00% |
| MRK240426P00134000 | 4/15/2024 1:31 PM | 134 | 6.80 | 6.00 | 6.65 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| MRK240426P00136000 | 4/22/2024 1:51 PM | 136 | 9.75 | 8.30 | 8.75 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
BMY Bristol-Myers Squibb Company
49.25
+0.22%
ABBV AbbVie Inc.
169.66
+1.05%
AMGN Amgen Inc.
272.06
+0.06%
PFE Pfizer Inc.
26.34
+0.29%
LLY Eli Lilly and Company
739.63
+1.13%
JNJ Johnson & Johnson
148.62
-0.34%
GILD Gilead Sciences, Inc.
67.36
+0.60%
OGN Organon & Co.
18.07
+0.36%
AZN AstraZeneca PLC
70.56
+0.61%
GSK GSK plc
40.98
+0.95%