NYSE - Nasdaq Real Time Price • USD
Merck & Co., Inc. (MRK)
At close: April 25 at 4:02 PM EDT
Pre-Market: 5:10 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRK240426C00108000 | 4/25/2024 5:35 PM | 108 | 22.70 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRK240426C00116000 | 4/22/2024 3:00 PM | 116 | 11.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MRK240426C00117000 | 4/25/2024 1:32 PM | 117 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRK240426C00119000 | 4/25/2024 7:20 PM | 119 | 11.95 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| MRK240426C00120000 | 4/25/2024 5:14 PM | 120 | 10.43 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MRK240426C00121000 | 4/25/2024 5:14 PM | 121 | 9.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRK240426C00122000 | 4/25/2024 2:58 PM | 122 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| MRK240426C00123000 | 4/25/2024 3:40 PM | 123 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 647 | 0 | 0.00% |
| MRK240426C00124000 | 4/25/2024 1:35 PM | 124 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MRK240426C00125000 | 4/25/2024 7:17 PM | 125 | 5.89 | 0.00 | 0.00 | 0.00 | 0.00% | 144 | 0 | 0.00% |
| MRK240426C00126000 | 4/25/2024 4:47 PM | 126 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 0.00% |
| MRK240426C00127000 | 4/25/2024 7:55 PM | 127 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 227 | 0 | 0.00% |
| MRK240426C00128000 | 4/25/2024 7:07 PM | 128 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 428 | 0 | 0.00% |
| MRK240426C00129000 | 4/25/2024 7:47 PM | 129 | 1.98 | 0.00 | 0.00 | 0.00 | 0.00% | 236 | 0 | 0.00% |
| MRK240426C00130000 | 4/25/2024 7:59 PM | 130 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1,991 | 0 | 0.00% |
| MRK240426C00131000 | 4/25/2024 7:53 PM | 131 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 704 | 0 | 1.56% |
| MRK240426C00132000 | 4/25/2024 7:59 PM | 132 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1,302 | 0 | 6.25% |
| MRK240426C00133000 | 4/25/2024 7:53 PM | 133 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 0 | 6.25% |
| MRK240426C00134000 | 4/25/2024 7:21 PM | 134 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 377 | 0 | 12.50% |
| MRK240426C00135000 | 4/25/2024 7:52 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 209 | 0 | 12.50% |
| MRK240426C00136000 | 4/25/2024 4:21 PM | 136 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
| MRK240426C00137000 | 4/25/2024 3:48 PM | 137 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| MRK240426C00138000 | 4/22/2024 1:49 PM | 138 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MRK240426C00139000 | 4/24/2024 3:29 PM | 139 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| MRK240426C00140000 | 4/24/2024 6:58 PM | 140 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| MRK240426C00141000 | 4/22/2024 7:25 PM | 141 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| MRK240426C00145000 | 4/22/2024 6:32 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MRK240426C00150000 | 4/25/2024 6:19 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MRK240426C00155000 | 4/3/2024 2:17 PM | 155 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| MRK240426P00095000 | 4/25/2024 2:40 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| MRK240426P00100000 | 4/22/2024 4:14 PM | 100 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| MRK240426P00105000 | 4/24/2024 7:13 PM | 105 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| MRK240426P00106000 | 4/19/2024 4:53 PM | 106 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| MRK240426P00109000 | 4/22/2024 2:11 PM | 109 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 220 | 0 | 50.00% |
| MRK240426P00110000 | 4/25/2024 1:40 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MRK240426P00111000 | 4/25/2024 1:45 PM | 111 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| MRK240426P00113000 | 4/9/2024 2:06 PM | 113 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MRK240426P00114000 | 4/25/2024 5:43 PM | 114 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| MRK240426P00115000 | 4/25/2024 1:40 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MRK240426P00116000 | 4/23/2024 1:32 PM | 116 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| MRK240426P00117000 | 4/24/2024 7:08 PM | 117 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| MRK240426P00118000 | 4/25/2024 5:59 PM | 118 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| MRK240426P00119000 | 4/24/2024 7:57 PM | 119 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 50.00% |
| MRK240426P00120000 | 4/25/2024 5:15 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| MRK240426P00121000 | 4/25/2024 6:44 PM | 121 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 25.00% |
| MRK240426P00122000 | 4/25/2024 7:59 PM | 122 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 820 | 0 | 25.00% |
| MRK240426P00123000 | 4/25/2024 7:32 PM | 123 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 25.00% |
| MRK240426P00124000 | 4/25/2024 7:34 PM | 124 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
| MRK240426P00125000 | 4/25/2024 7:53 PM | 125 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 25.00% |
| MRK240426P00126000 | 4/25/2024 7:02 PM | 126 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 0 | 12.50% |
| MRK240426P00127000 | 4/25/2024 7:56 PM | 127 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 547 | 0 | 12.50% |
| MRK240426P00128000 | 4/25/2024 7:24 PM | 128 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 0 | 12.50% |
| MRK240426P00129000 | 4/25/2024 7:51 PM | 129 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 161 | 0 | 6.25% |
| MRK240426P00130000 | 4/25/2024 7:55 PM | 130 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 123 | 0 | 3.13% |
| MRK240426P00131000 | 4/25/2024 7:54 PM | 131 | 0.96 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 0.00% |
| MRK240426P00132000 | 4/25/2024 7:55 PM | 132 | 1.57 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 0 | 0.00% |
| MRK240426P00133000 | 4/25/2024 6:05 PM | 133 | 2.23 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 0.00% |
| MRK240426P00134000 | 4/25/2024 5:16 PM | 134 | 3.48 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| MRK240426P00136000 | 4/22/2024 1:51 PM | 136 | 9.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
BMY Bristol-Myers Squibb Company
44.70
-8.51%
PFE Pfizer Inc.
25.26
-3.84%
JNJ Johnson & Johnson
146.82
-1.15%
LLY Eli Lilly and Company
724.87
-1.00%
ABBV AbbVie Inc.
167.29
-0.30%
GILD Gilead Sciences, Inc.
65.27
-2.70%
AZN AstraZeneca PLC
75.03
+5.38%
BIIB Biogen Inc.
202.46
+0.23%
AMGN Amgen Inc.
269.38
-1.33%
NVS Novartis AG
99.06
+0.72%