Advertisement
U.S. markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
131.95+0.20 (+0.15%)
At close: 04:00PM EDT
131.99 +0.04 (+0.03%)
After hours: 06:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK240328C001000002024-03-27 11:24AM EDT100.0030.3430.0033.950.00-22210.94%
MRK240328C001050002024-03-13 3:57PM EDT105.0017.0025.0028.950.00-20178.13%
MRK240328C001100002024-03-13 3:57PM EDT110.0012.0020.1524.000.00-40182.42%
MRK240328C001130002024-03-27 9:44AM EDT113.0017.5517.0520.900.00-12125.78%
MRK240328C001150002024-03-26 9:50AM EDT115.0010.6015.1018.800.00-4850.00%
MRK240328C001160002024-03-27 9:30AM EDT116.0016.1715.0018.250.00-268199.41%
MRK240328C001170002024-03-20 3:53PM EDT117.006.9913.3016.850.00-13128.91%
MRK240328C001180002024-03-28 3:03PM EDT118.0013.8612.1015.85+7.24+109.37%34294.53%
MRK240328C001190002024-03-25 3:27PM EDT119.006.9412.6014.850.00-419177.15%
MRK240328C001200002024-03-28 1:24PM EDT120.0011.8810.8013.200.00-76090.63%
MRK240328C001210002024-03-28 3:32PM EDT121.0010.429.0512.25-0.05-0.48%7230188.38%
MRK240328C001220002024-03-28 3:47PM EDT122.0010.028.3011.30+0.12+1.21%1191,680179.69%
MRK240328C001230002024-03-28 3:46PM EDT123.009.017.809.45+0.09+1.01%652,631117.97%
MRK240328C001240002024-03-28 3:46PM EDT124.007.356.808.95-0.53-6.73%1511,399138.18%
MRK240328C001250002024-03-28 3:59PM EDT125.007.486.457.30+0.58+8.41%9216,61388.09%
MRK240328C001260002024-03-28 3:43PM EDT126.007.324.407.60+1.62+28.42%876,608145.95%
MRK240328C001270002024-03-28 3:59PM EDT127.005.053.805.25-0.03-0.59%933,27965.82%
MRK240328C001280002024-03-28 3:50PM EDT128.004.003.754.35+0.20+5.26%1762,09462.21%
MRK240328C001290002024-03-28 3:55PM EDT129.003.052.544.35+0.14+4.81%13864956.54%
MRK240328C001300002024-03-28 3:48PM EDT130.001.881.562.52+0.09+5.03%3674,32448.34%
MRK240328C001310002024-03-28 3:34PM EDT131.001.070.641.41+0.02+1.90%16943431.06%
MRK240328C001320002024-03-28 3:58PM EDT132.000.100.010.26-0.38-79.17%6131,45310.30%
MRK240328C001330002024-03-28 3:32PM EDT133.000.020.000.01-0.16-88.89%3518008.59%
MRK240328C001340002024-03-28 3:32PM EDT134.000.010.000.01-0.06-85.71%21749914.84%
MRK240328C001350002024-03-28 1:47PM EDT135.000.010.000.01-0.03-75.00%6936021.09%
MRK240328C001360002024-03-27 11:37AM EDT136.000.010.000.210.00-82049.61%
MRK240328C001370002024-03-27 9:56AM EDT137.000.030.000.010.00-1,1571,15432.03%
MRK240328C001380002024-03-28 9:30AM EDT138.000.030.000.01+0.01+50.00%773437.50%
MRK240328C001390002024-02-29 11:26AM EDT139.000.150.000.230.00-1163.67%
MRK240328C001400002024-03-20 11:39AM EDT140.000.010.000.050.00-14153.91%
MRK240328C001410002024-02-26 12:40PM EDT141.000.080.000.280.00-1180.27%
MRK240328C001420002024-03-18 3:30PM EDT142.000.010.000.230.00-2283.59%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK240328P000800002024-03-21 2:58PM EDT80.000.030.000.430.00-109477.34%
MRK240328P000930002024-03-20 10:57AM EDT93.000.010.000.430.00--10349.22%
MRK240328P000940002024-03-20 10:57AM EDT94.000.010.000.430.00--2339.84%
MRK240328P000950002024-03-20 10:57AM EDT95.000.010.000.430.00--2330.86%
MRK240328P000960002024-03-20 10:57AM EDT96.000.010.000.430.00--2321.88%
MRK240328P000970002024-03-20 10:57AM EDT97.000.010.000.430.00--2312.50%
MRK240328P000980002024-03-20 10:56AM EDT98.000.010.000.430.00--9303.91%
MRK240328P000990002024-03-18 3:51PM EDT99.000.030.000.430.00--4294.92%
MRK240328P001000002024-03-25 9:50AM EDT100.000.010.000.010.00-1,0011,016181.25%
MRK240328P001010002024-03-22 3:47PM EDT101.000.030.000.610.00-2222295.70%
MRK240328P001020002024-03-22 3:49PM EDT102.000.040.000.630.00-4826288.28%
MRK240328P001030002024-03-22 3:57PM EDT103.000.030.000.430.00-132111260.16%
MRK240328P001040002024-03-25 10:57AM EDT104.000.010.000.610.00-1423268.36%
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 EDT109.000.010.000.010.00-1199128.13%
MRK240328P001100002024-03-28 10:29AM EDT110.000.010.000.01-0.03-75.00%329121.88%
MRK240328P001110002024-03-28 10:30AM EDT111.000.010.000.01-0.02-66.67%2268115.63%
MRK240328P001120002024-03-28 11:42AM EDT112.000.010.000.010.00-6433112.50%
MRK240328P001130002024-03-28 1:59PM EDT113.000.030.000.01+0.02+200.00%4923106.25%
MRK240328P001140002024-03-28 10:21AM EDT114.000.010.000.010.00-10507100.00%
MRK240328P001150002024-03-28 3:21PM EDT115.000.010.000.020.00-113,381101.56%
MRK240328P001160002024-03-28 3:59PM EDT116.000.070.000.02+0.06+600.00%723895.31%
MRK240328P001170002024-03-28 3:46PM EDT117.000.030.000.01+0.02+200.00%697,67084.38%
MRK240328P001180002024-03-28 3:59PM EDT118.000.040.000.03+0.03+300.00%622,75389.06%
MRK240328P001190002024-03-28 3:47PM EDT119.000.020.000.03+0.01+100.00%1012,17882.81%
MRK240328P001200002024-03-28 2:53PM EDT120.000.010.000.01-0.01-50.00%347,06868.75%
MRK240328P001210002024-03-28 3:19PM EDT121.000.010.000.01-0.01-50.00%798,81562.50%
MRK240328P001220002024-03-28 3:47PM EDT122.000.100.000.09+0.08+400.00%823,09875.78%
MRK240328P001230002024-03-28 3:50PM EDT123.000.050.000.100.00-1,1231,05970.31%
MRK240328P001240002024-03-28 3:43PM EDT124.000.010.000.01-0.01-50.00%693,58750.00%
MRK240328P001250002024-03-28 3:47PM EDT125.000.010.000.40-0.02-66.67%9473375.59%
MRK240328P001260002024-03-28 12:07PM EDT126.000.030.000.630.00-3123876.17%
MRK240328P001270002024-03-28 2:34PM EDT127.000.010.000.02-0.04-80.00%2714436.33%
MRK240328P001280002024-03-28 2:55PM EDT128.000.010.000.01-0.04-80.00%3419026.56%
MRK240328P001290002024-03-28 2:07PM EDT129.000.030.000.01-0.03-50.00%10417321.09%
MRK240328P001300002024-03-28 3:02PM EDT130.000.010.000.01-0.09-90.00%28065614.84%
MRK240328P001310002024-03-28 3:00PM EDT131.000.020.000.01-0.28-93.33%4153798.20%
MRK240328P001320002024-03-28 3:58PM EDT132.000.010.010.40-0.74-98.67%566013.58%
MRK240328P001330002024-03-28 12:11PM EDT133.001.300.601.40-0.95-42.22%34627.54%
MRK240328P001360002024-03-27 9:32AM EDT136.003.252.105.650.00-97115.43%
MRK240328P001370002024-03-27 9:32AM EDT137.004.153.056.950.00-2814139.55%