NYSE - Delayed Quote • USD
Merck & Co., Inc. (MRK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00111000 | 4/26/2024 3:46 PM | 111 | 20.12 | 19.75 | 20.60 | 4.61 | 29.72% | 1 | 5 | 80.76% |
| MRK240503C00115000 | 3/26/2024 7:56 PM | 115 | 11.95 | 15.65 | 16.10 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| MRK240503C00116000 | 4/16/2024 4:43 PM | 116 | 10.30 | 14.65 | 16.00 | 0.00 | 0.00% | 1 | 1 | 76.76% |
| MRK240503C00118000 | 4/24/2024 5:15 PM | 118 | 8.95 | 12.15 | 13.85 | 0.00 | 0.00% | 2 | 3 | 64.80% |
| MRK240503C00119000 | 4/24/2024 5:00 PM | 119 | 7.95 | 11.15 | 12.95 | 0.00 | 0.00% | 2 | 2 | 63.77% |
| MRK240503C00120000 | 4/26/2024 7:03 PM | 120 | 11.64 | 10.70 | 12.10 | 1.25 | 12.03% | 3 | 18 | 63.67% |
| MRK240503C00121000 | 4/25/2024 6:25 PM | 121 | 9.17 | 10.15 | 10.90 | 0.00 | 0.00% | 1 | 48 | 54.79% |
| MRK240503C00122000 | 4/24/2024 7:32 PM | 122 | 6.20 | 8.70 | 9.95 | 0.00 | 0.00% | 3 | 5 | 52.10% |
| MRK240503C00123000 | 4/25/2024 2:25 PM | 123 | 6.95 | 7.80 | 9.05 | 0.00 | 0.00% | 1 | 9 | 50.39% |
| MRK240503C00124000 | 4/24/2024 5:44 PM | 124 | 4.00 | 6.75 | 8.10 | 0.00 | 0.00% | 4 | 6 | 47.31% |
| MRK240503C00125000 | 4/26/2024 6:04 PM | 125 | 7.00 | 6.20 | 6.95 | 1.10 | 18.64% | 4 | 190 | 40.04% |
| MRK240503C00126000 | 4/26/2024 7:04 PM | 126 | 5.80 | 5.30 | 5.70 | 0.45 | 8.41% | 10 | 254 | 30.71% |
| MRK240503C00127000 | 4/26/2024 6:51 PM | 127 | 4.63 | 3.45 | 4.85 | 0.48 | 11.57% | 7 | 511 | 29.74% |
| MRK240503C00128000 | 4/26/2024 5:18 PM | 128 | 3.80 | 3.50 | 3.75 | 0.42 | 12.43% | 27 | 404 | 23.58% |
| MRK240503C00129000 | 4/26/2024 6:48 PM | 129 | 2.79 | 2.66 | 2.86 | 0.26 | 10.28% | 11 | 189 | 21.05% |
| MRK240503C00130000 | 4/26/2024 7:53 PM | 130 | 2.02 | 2.00 | 2.08 | 0.13 | 6.88% | 231 | 491 | 19.39% |
| MRK240503C00131000 | 4/26/2024 7:58 PM | 131 | 1.43 | 1.39 | 1.43 | 0.14 | 10.85% | 379 | 509 | 18.34% |
| MRK240503C00132000 | 4/26/2024 7:59 PM | 132 | 0.95 | 0.90 | 0.96 | 0.11 | 13.10% | 1,092 | 633 | 18.16% |
| MRK240503C00133000 | 4/26/2024 7:58 PM | 133 | 0.58 | 0.52 | 0.66 | -0.06 | -9.38% | 1,238 | 232 | 18.87% |
| MRK240503C00134000 | 4/26/2024 7:48 PM | 134 | 0.32 | 0.30 | 0.35 | -0.06 | -15.79% | 199 | 120 | 17.70% |
| MRK240503C00135000 | 4/26/2024 6:38 PM | 135 | 0.21 | 0.16 | 0.20 | -0.01 | -4.55% | 65 | 253 | 17.77% |
| MRK240503C00136000 | 4/26/2024 6:14 PM | 136 | 0.14 | 0.00 | 0.12 | 0.04 | 40.00% | 32 | 236 | 18.36% |
| MRK240503C00137000 | 4/26/2024 7:31 PM | 137 | 0.06 | 0.02 | 0.09 | -0.09 | -60.00% | 82 | 162 | 19.83% |
| MRK240503C00138000 | 4/24/2024 7:46 PM | 138 | 0.07 | 0.01 | 0.16 | 0.00 | 0.00% | 1 | 3 | 25.39% |
| MRK240503C00139000 | 4/8/2024 3:36 PM | 139 | 0.15 | 0.01 | 0.21 | 0.00 | 0.00% | - | 1 | 29.98% |
| MRK240503C00140000 | 4/25/2024 1:51 PM | 140 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 11 | 39 | 22.66% |
| MRK240503C00142000 | 4/1/2024 4:53 PM | 142 | 0.28 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 37.60% |
| MRK240503C00143000 | 4/3/2024 7:46 PM | 143 | 0.18 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 11 | 40.14% |
| MRK240503C00145000 | 4/25/2024 1:39 PM | 145 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 3 | 11 | 44.63% |
| MRK240503C00150000 | 4/3/2024 1:35 PM | 150 | 0.17 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 45.12% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00085000 | 3/25/2024 2:48 PM | 85 | 0.05 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 1 | 143.16% |
| MRK240503P00095000 | 4/18/2024 7:01 PM | 95 | 0.09 | 0.00 | 0.19 | 0.00 | 0.00% | - | 750 | 108.59% |
| MRK240503P00108000 | 4/22/2024 1:42 PM | 108 | 0.09 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 12 | 69.92% |
| MRK240503P00110000 | 4/25/2024 5:00 PM | 110 | 0.03 | 0.00 | 0.19 | 0.00 | 0.00% | 7 | 10 | 64.26% |
| MRK240503P00111000 | 4/5/2024 7:22 PM | 111 | 0.21 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 2 | 61.91% |
| MRK240503P00112000 | 4/15/2024 1:51 PM | 112 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 3 | 58.98% |
| MRK240503P00113000 | 4/8/2024 7:27 PM | 113 | 0.22 | 0.00 | 0.20 | 0.00 | 0.00% | 100 | 101 | 56.25% |
| MRK240503P00115000 | 4/24/2024 1:32 PM | 115 | 0.34 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 19 | 45.31% |
| MRK240503P00116000 | 4/24/2024 2:27 PM | 116 | 0.16 | 0.01 | 0.21 | 0.00 | 0.00% | 3 | 269 | 54.98% |
| MRK240503P00117000 | 4/24/2024 7:50 PM | 117 | 0.19 | 0.02 | 0.21 | 0.00 | 0.00% | 28 | 31 | 51.95% |
| MRK240503P00118000 | 4/25/2024 6:36 PM | 118 | 0.07 | 0.02 | 0.22 | 0.00 | 0.00% | 7 | 64 | 49.32% |
| MRK240503P00119000 | 4/25/2024 1:35 PM | 119 | 0.05 | 0.02 | 0.08 | 0.00 | 0.00% | 1 | 129 | 37.89% |
| MRK240503P00120000 | 4/26/2024 7:05 PM | 120 | 0.04 | 0.02 | 0.23 | -0.01 | -20.00% | 20 | 594 | 43.46% |
| MRK240503P00121000 | 4/26/2024 4:05 PM | 121 | 0.03 | 0.03 | 0.24 | -0.29 | -90.62% | 15 | 64 | 40.72% |
| MRK240503P00122000 | 4/26/2024 6:07 PM | 122 | 0.05 | 0.02 | 0.23 | -0.07 | -58.33% | 1 | 118 | 37.11% |
| MRK240503P00123000 | 4/26/2024 2:47 PM | 123 | 0.08 | 0.04 | 0.09 | -0.03 | -27.27% | 10 | 547 | 27.54% |
| MRK240503P00124000 | 4/26/2024 6:50 PM | 124 | 0.03 | 0.03 | 0.11 | -0.08 | -72.73% | 123 | 246 | 25.78% |
| MRK240503P00125000 | 4/26/2024 7:29 PM | 125 | 0.09 | 0.08 | 0.11 | -0.13 | -59.09% | 41 | 364 | 22.85% |
| MRK240503P00126000 | 4/26/2024 6:12 PM | 126 | 0.10 | 0.11 | 0.14 | -0.15 | -60.00% | 49 | 181 | 21.00% |
| MRK240503P00127000 | 4/26/2024 6:50 PM | 127 | 0.18 | 0.16 | 0.40 | -0.14 | -43.75% | 168 | 436 | 24.61% |
| MRK240503P00128000 | 4/26/2024 6:48 PM | 128 | 0.26 | 0.27 | 0.49 | -0.42 | -61.76% | 186 | 148 | 22.46% |
| MRK240503P00129000 | 4/26/2024 7:58 PM | 129 | 0.48 | 0.44 | 0.50 | -0.17 | -26.15% | 31 | 74 | 18.34% |
| MRK240503P00130000 | 4/26/2024 7:58 PM | 130 | 0.74 | 0.72 | 0.76 | -0.29 | -28.16% | 30 | 66 | 17.63% |
| MRK240503P00131000 | 4/26/2024 7:57 PM | 131 | 1.13 | 1.08 | 1.17 | -0.21 | -15.67% | 59 | 213 | 17.51% |
| MRK240503P00132000 | 4/26/2024 7:59 PM | 132 | 1.61 | 1.59 | 1.66 | -0.88 | -35.34% | 215 | 154 | 16.75% |
| MRK240503P00133000 | 4/26/2024 7:28 PM | 133 | 2.25 | 2.09 | 2.52 | -0.75 | -25.00% | 30 | 20 | 19.80% |
| MRK240503P00140000 | 4/25/2024 7:09 PM | 140 | 9.45 | 8.10 | 9.50 | 0.00 | 0.00% | 1 | 7 | 46.14% |
Related Tickers
BMY Bristol-Myers Squibb Company
44.85
+0.34%
ABBV AbbVie Inc.
159.62
-4.58%
PFE Pfizer Inc.
25.40
+0.55%
JNJ Johnson & Johnson
146.14
-0.46%
LLY Eli Lilly and Company
733.51
+1.19%
GILD Gilead Sciences, Inc.
65.42
+0.23%
AZN AstraZeneca PLC
75.17
+0.19%
BIIB Biogen Inc.
208.90
+3.18%
AMGN Amgen Inc.
269.98
+0.22%
NVS Novartis AG
97.44
-1.64%