NYSE - Nasdaq Real Time Price USD

Merck & Co., Inc. (MRK)

130.72 +3.72 (+2.93%)
At close: April 25 at 4:02 PM EDT
130.75 +0.03 (+0.02%)
Pre-Market: 9:16 AM EDT

Calls

In The Money

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 1 0.00%
MRK240426C00108000 4/25/2024 5:35 PM 108 22.70 0.00 0.00 0.00 0.00% 12 18 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 10 0.00%
MRK240426C00116000 4/22/2024 3:00 PM 116 11.55 0.00 0.00 0.00 0.00% 4 20 0.00%
MRK240426C00117000 4/25/2024 1:32 PM 117 12.50 0.00 0.00 0.00 0.00% 1 45 0.00%
MRK240426C00119000 4/25/2024 7:20 PM 119 11.95 0.00 0.00 0.00 0.00% 13 11 0.00%
MRK240426C00120000 4/25/2024 5:14 PM 120 10.43 0.00 0.00 0.00 0.00% 2 22 0.00%
MRK240426C00121000 4/25/2024 5:14 PM 121 9.43 0.00 0.00 0.00 0.00% 1 67 0.00%
MRK240426C00122000 4/25/2024 2:58 PM 122 7.30 0.00 0.00 0.00 0.00% 18 46 0.00%
MRK240426C00123000 4/25/2024 3:40 PM 123 6.55 0.00 0.00 0.00 0.00% 647 274 0.00%
MRK240426C00124000 4/25/2024 1:35 PM 124 8.00 0.00 0.00 0.00 0.00% 5 28 0.00%
MRK240426C00125000 4/25/2024 7:17 PM 125 5.89 0.00 0.00 0.00 0.00% 144 1,127 0.00%
MRK240426C00126000 4/25/2024 4:47 PM 126 4.05 0.00 0.00 0.00 0.00% 81 674 0.00%
MRK240426C00127000 4/25/2024 7:55 PM 127 3.80 0.00 0.00 0.00 0.00% 227 1,716 0.00%
MRK240426C00128000 4/25/2024 7:07 PM 128 2.65 0.00 0.00 0.00 0.00% 428 1,061 0.00%
MRK240426C00129000 4/25/2024 7:47 PM 129 1.98 0.00 0.00 0.00 0.00% 236 836 0.00%
MRK240426C00130000 4/25/2024 7:59 PM 130 1.22 0.00 0.00 0.00 0.00% 1,991 3,226 0.00%
MRK240426C00131000 4/25/2024 7:53 PM 131 0.62 0.00 0.00 0.00 0.00% 704 1,306 1.56%
MRK240426C00132000 4/25/2024 7:59 PM 132 0.25 0.00 0.00 0.00 0.00% 1,302 826 6.25%
MRK240426C00133000 4/25/2024 7:53 PM 133 0.09 0.00 0.00 0.00 0.00% 150 302 6.25%
MRK240426C00134000 4/25/2024 7:21 PM 134 0.04 0.00 0.00 0.00 0.00% 377 362 12.50%
MRK240426C00135000 4/25/2024 7:52 PM 135 0.02 0.00 0.00 0.00 0.00% 209 823 12.50%
MRK240426C00136000 4/25/2024 4:21 PM 136 0.03 0.00 0.00 0.00 0.00% 13 117 25.00%
MRK240426C00137000 4/25/2024 3:48 PM 137 0.03 0.00 0.00 0.00 0.00% 20 195 25.00%
MRK240426C00138000 4/22/2024 1:49 PM 138 0.01 0.00 0.00 0.00 0.00% 1 212 25.00%
MRK240426C00139000 4/24/2024 3:29 PM 139 0.06 0.00 0.00 0.00 0.00% 3 1,234 25.00%
MRK240426C00140000 4/24/2024 6:58 PM 140 0.09 0.00 0.00 0.00 0.00% 12 74 25.00%
MRK240426C00141000 4/22/2024 7:25 PM 141 0.02 0.00 0.00 0.00 0.00% 5 7 25.00%
MRK240426C00145000 4/22/2024 6:32 PM 145 0.01 0.00 0.00 0.00 0.00% 1 18 50.00%
MRK240426C00150000 4/25/2024 6:19 PM 150 0.01 0.00 0.00 0.00 0.00% 2 21 50.00%
MRK240426C00155000 4/3/2024 2:17 PM 155 0.05 0.00 0.00 0.00 0.00% 1 25 50.00%

Puts

In The Money

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 4 50.00%
MRK240426P00095000 4/25/2024 2:40 PM 95 0.01 0.00 0.00 0.00 0.00% 15 114 50.00%
MRK240426P00100000 4/22/2024 4:14 PM 100 0.02 0.00 0.00 0.00 0.00% 20 815 50.00%
MRK240426P00105000 4/24/2024 7:13 PM 105 0.02 0.00 0.00 0.00 0.00% 3 585 50.00%
MRK240426P00106000 4/19/2024 4:53 PM 106 0.08 0.00 0.00 0.00 0.00% 30 70 50.00%
MRK240426P00109000 4/22/2024 2:11 PM 109 0.06 0.00 0.00 0.00 0.00% 220 119 50.00%
MRK240426P00110000 4/25/2024 1:40 PM 110 0.01 0.00 0.00 0.00 0.00% 2 400 50.00%
MRK240426P00111000 4/25/2024 1:45 PM 111 0.02 0.00 0.00 0.00 0.00% 5 59 50.00%
MRK240426P00113000 4/9/2024 2:06 PM 113 0.20 0.00 0.00 0.00 0.00% 1 5 50.00%
MRK240426P00114000 4/25/2024 5:43 PM 114 0.01 0.00 0.00 0.00 0.00% 10 15 50.00%
MRK240426P00115000 4/25/2024 1:40 PM 115 0.01 0.00 0.00 0.00 0.00% 1 84 50.00%
MRK240426P00116000 4/23/2024 1:32 PM 116 0.16 0.00 0.00 0.00 0.00% 10 60 50.00%
MRK240426P00117000 4/24/2024 7:08 PM 117 0.08 0.00 0.00 0.00 0.00% 11 163 50.00%
MRK240426P00118000 4/25/2024 5:59 PM 118 0.01 0.00 0.00 0.00 0.00% 6 45 50.00%
MRK240426P00119000 4/24/2024 7:57 PM 119 0.16 0.00 0.00 0.00 0.00% 120 896 50.00%
MRK240426P00120000 4/25/2024 5:15 PM 120 0.01 0.00 0.00 0.00 0.00% 31 699 50.00%
MRK240426P00121000 4/25/2024 6:44 PM 121 0.01 0.00 0.00 0.00 0.00% 62 359 25.00%
MRK240426P00122000 4/25/2024 7:59 PM 122 0.01 0.00 0.00 0.00 0.00% 820 1,367 25.00%
MRK240426P00123000 4/25/2024 7:32 PM 123 0.01 0.00 0.00 0.00 0.00% 85 1,830 25.00%
MRK240426P00124000 4/25/2024 7:34 PM 124 0.05 0.00 0.00 0.00 0.00% 27 964 25.00%
MRK240426P00125000 4/25/2024 7:53 PM 125 0.24 0.00 0.00 0.00 0.00% 94 3,461 25.00%
MRK240426P00126000 4/25/2024 7:02 PM 126 0.06 0.00 0.00 0.00 0.00% 74 2,265 12.50%
MRK240426P00127000 4/25/2024 7:56 PM 127 0.08 0.00 0.00 0.00 0.00% 547 891 12.50%
MRK240426P00128000 4/25/2024 7:24 PM 128 0.10 0.00 0.00 0.00 0.00% 136 683 12.50%
MRK240426P00129000 4/25/2024 7:51 PM 129 0.24 0.00 0.00 0.00 0.00% 161 158 6.25%
MRK240426P00130000 4/25/2024 7:55 PM 130 0.50 0.00 0.00 0.00 0.00% 123 137 3.13%
MRK240426P00131000 4/25/2024 7:54 PM 131 0.96 0.00 0.00 0.00 0.00% 200 455 0.00%
MRK240426P00132000 4/25/2024 7:55 PM 132 1.57 0.00 0.00 0.00 0.00% 98 54 0.00%
MRK240426P00133000 4/25/2024 6:05 PM 133 2.23 0.00 0.00 0.00 0.00% 76 132 0.00%
MRK240426P00134000 4/25/2024 5:16 PM 134 3.48 0.00 0.00 0.00 0.00% 19 21 0.00%
MRK240426P00136000 4/22/2024 1:51 PM 136 9.75 0.00 0.00 0.00 0.00% 1 1 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%