NYSE - Delayed Quote • USD
Merck & Co., Inc. (MRK)
At close: April 22 at 4:00 PM EDT
Pre-Market: 5:14 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 | 4/12/2024 1:56 PM | 108 | 18.35 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| MRK240426C00110000 | 3/11/2024 5:33 PM | 110 | 13.20 | 16.00 | 18.95 | 0.00 | 0.00% | 2 | 2 | 102.44% |
| MRK240426C00115000 | 4/18/2024 2:56 PM | 115 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 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 | 4/18/2024 2:56 PM | 117 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| MRK240426C00119000 | 4/5/2024 4:07 PM | 119 | 9.84 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRK240426C00120000 | 4/22/2024 4:10 PM | 120 | 7.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MRK240426C00121000 | 4/19/2024 1:37 PM | 121 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRK240426C00122000 | 4/19/2024 2:58 PM | 122 | 4.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MRK240426C00123000 | 4/22/2024 6:22 PM | 123 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MRK240426C00124000 | 4/19/2024 5:56 PM | 124 | 3.41 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| MRK240426C00125000 | 4/22/2024 7:45 PM | 125 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 226 | 0 | 0.00% |
| MRK240426C00126000 | 4/22/2024 7:58 PM | 126 | 2.67 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 0.00% |
| MRK240426C00127000 | 4/22/2024 7:58 PM | 127 | 2.16 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 0.20% |
| MRK240426C00128000 | 4/22/2024 7:59 PM | 128 | 1.71 | 0.00 | 0.00 | 0.00 | 0.00% | 334 | 0 | 3.13% |
| MRK240426C00129000 | 4/22/2024 7:34 PM | 129 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00% | 151 | 0 | 3.13% |
| MRK240426C00130000 | 4/22/2024 7:50 PM | 130 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 666 | 0 | 6.25% |
| MRK240426C00131000 | 4/22/2024 7:44 PM | 131 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 6.25% |
| MRK240426C00132000 | 4/22/2024 7:48 PM | 132 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 12.50% |
| MRK240426C00133000 | 4/22/2024 7:48 PM | 133 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 12.50% |
| MRK240426C00134000 | 4/22/2024 7:58 PM | 134 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 12.50% |
| MRK240426C00135000 | 4/22/2024 7:24 PM | 135 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 12.50% |
| MRK240426C00136000 | 4/22/2024 7:47 PM | 136 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 12.50% |
| MRK240426C00137000 | 4/22/2024 5:30 PM | 137 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| MRK240426C00138000 | 4/22/2024 1:49 PM | 138 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MRK240426C00139000 | 4/22/2024 5:13 PM | 139 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,212 | 0 | 25.00% |
| MRK240426C00140000 | 4/22/2024 6:46 PM | 140 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 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 | 25.00% |
| MRK240426C00150000 | 4/3/2024 5:39 PM | 150 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| 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 | 4/18/2024 2:24 PM | 95 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 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 | 4/22/2024 4:12 PM | 105 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 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 | 25.00% |
| MRK240426P00110000 | 4/22/2024 4:44 PM | 110 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 239 | 0 | 25.00% |
| MRK240426P00111000 | 4/22/2024 2:30 PM | 111 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 25.00% |
| MRK240426P00113000 | 4/9/2024 2:06 PM | 113 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MRK240426P00114000 | 4/22/2024 7:24 PM | 114 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| MRK240426P00115000 | 4/22/2024 1:38 PM | 115 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MRK240426P00116000 | 4/22/2024 7:24 PM | 116 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MRK240426P00117000 | 4/22/2024 3:07 PM | 117 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MRK240426P00118000 | 4/22/2024 5:15 PM | 118 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| MRK240426P00119000 | 4/22/2024 6:36 PM | 119 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MRK240426P00120000 | 4/22/2024 6:52 PM | 120 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| MRK240426P00121000 | 4/22/2024 7:48 PM | 121 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 12.50% |
| MRK240426P00122000 | 4/22/2024 7:48 PM | 122 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 12.50% |
| MRK240426P00123000 | 4/22/2024 7:59 PM | 123 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 881 | 0 | 6.25% |
| MRK240426P00124000 | 4/22/2024 7:50 PM | 124 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 873 | 0 | 6.25% |
| MRK240426P00125000 | 4/22/2024 7:54 PM | 125 | 1.29 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 3.13% |
| MRK240426P00126000 | 4/22/2024 7:58 PM | 126 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 680 | 0 | 1.56% |
| MRK240426P00127000 | 4/22/2024 7:58 PM | 127 | 2.16 | 0.00 | 0.00 | 0.00 | 0.00% | 559 | 0 | 0.00% |
| MRK240426P00128000 | 4/22/2024 7:46 PM | 128 | 2.66 | 0.00 | 0.00 | 0.00 | 0.00% | 508 | 0 | 0.00% |
| MRK240426P00129000 | 4/22/2024 7:54 PM | 129 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| MRK240426P00130000 | 4/22/2024 7:56 PM | 130 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| MRK240426P00131000 | 4/18/2024 2:56 PM | 131 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRK240426P00132000 | 4/18/2024 2:56 PM | 132 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRK240426P00133000 | 4/10/2024 5:56 PM | 133 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 145 | 0 | 0.00% |
| MRK240426P00134000 | 4/15/2024 1:31 PM | 134 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 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
49.14
+0.43%
ABBV AbbVie Inc.
167.89
+0.89%
AMGN Amgen Inc.
271.91
+1.11%
PFE Pfizer Inc.
26.26
+1.00%
LLY Eli Lilly and Company
731.33
+0.69%
JNJ Johnson & Johnson
149.12
+0.82%
GILD Gilead Sciences, Inc.
66.95
+0.28%
OGN Organon & Co.
18.00
+1.01%
AZN AstraZeneca PLC
70.13
+2.30%
GSK GSK plc
40.59
+2.11%