NYSE - Delayed Quote • USD
Merck & Co., Inc. (MRK)
At close: April 19 at 4:01 PM EDT
After hours: April 19 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00108000 | 4/12/2024 1:56 PM | 108 | 18.35 | 15.60 | 19.95 | 0.00 | 0.00% | 6 | 6 | 126.71% |
| MRK240426C00110000 | 3/11/2024 5:33 PM | 110 | 13.20 | 16.00 | 18.95 | 0.00 | 0.00% | 2 | 2 | 106.10% |
| MRK240426C00115000 | 4/18/2024 2:56 PM | 115 | 10.20 | 10.85 | 12.65 | 0.00 | 0.00% | 8 | 10 | 66.48% |
| MRK240426C00116000 | 4/10/2024 5:56 PM | 116 | 10.85 | 8.95 | 10.30 | 0.00 | 0.00% | 17 | 16 | 50.59% |
| MRK240426C00117000 | 4/18/2024 2:56 PM | 117 | 8.30 | 8.10 | 10.30 | 0.00 | 0.00% | 29 | 46 | 69.39% |
| MRK240426C00119000 | 4/5/2024 4:07 PM | 119 | 9.84 | 6.65 | 7.45 | 0.00 | 0.00% | 1 | 2 | 42.48% |
| MRK240426C00120000 | 4/19/2024 1:46 PM | 120 | 6.41 | 6.30 | 7.45 | 0.76 | 13.45% | 4 | 22 | 57.42% |
| MRK240426C00121000 | 4/17/2024 5:50 PM | 121 | 5.10 | 5.00 | 6.20 | 0.05 | 0.99% | 1 | 67 | 47.95% |
| MRK240426C00122000 | 4/18/2024 5:14 PM | 122 | 4.27 | 4.60 | 4.85 | 0.17 | 4.15% | 2 | 44 | 36.87% |
| MRK240426C00123000 | 4/18/2024 5:05 PM | 123 | 3.40 | 3.85 | 4.15 | 0.00 | 0.00% | 4 | 631 | 36.67% |
| MRK240426C00124000 | 4/19/2024 3:39 PM | 124 | 3.41 | 3.25 | 3.40 | 0.64 | 23.10% | 8 | 25 | 34.86% |
| MRK240426C00125000 | 4/19/2024 7:55 PM | 125 | 2.61 | 2.67 | 2.78 | 0.08 | 3.16% | 594 | 633 | 34.20% |
| MRK240426C00126000 | 4/19/2024 7:45 PM | 126 | 2.12 | 2.14 | 2.21 | 0.36 | 20.45% | 84 | 294 | 33.33% |
| MRK240426C00127000 | 4/19/2024 7:49 PM | 127 | 1.76 | 1.64 | 1.74 | 0.17 | 10.69% | 327 | 1,389 | 32.91% |
| MRK240426C00128000 | 4/19/2024 7:44 PM | 128 | 1.36 | 1.26 | 1.33 | 0.26 | 23.64% | 54 | 845 | 32.37% |
| MRK240426C00129000 | 4/19/2024 7:59 PM | 129 | 0.97 | 0.92 | 1.01 | 0.08 | 8.99% | 278 | 450 | 32.18% |
| MRK240426C00130000 | 4/19/2024 7:46 PM | 130 | 0.74 | 0.70 | 0.74 | 0.12 | 19.35% | 81 | 501 | 31.81% |
| MRK240426C00131000 | 4/19/2024 7:01 PM | 131 | 0.54 | 0.48 | 0.56 | 0.11 | 25.58% | 40 | 771 | 32.13% |
| MRK240426C00132000 | 4/19/2024 7:38 PM | 132 | 0.41 | 0.34 | 0.40 | 0.10 | 32.26% | 38 | 294 | 31.98% |
| MRK240426C00133000 | 4/19/2024 6:54 PM | 133 | 0.26 | 0.24 | 0.30 | 0.04 | 18.18% | 3 | 26 | 32.47% |
| MRK240426C00134000 | 4/19/2024 6:19 PM | 134 | 0.21 | 0.17 | 0.21 | 0.08 | 61.54% | 40 | 147 | 32.42% |
| MRK240426C00135000 | 4/19/2024 3:10 PM | 135 | 0.13 | 0.12 | 0.16 | 0.03 | 30.00% | 20 | 88 | 33.20% |
| MRK240426C00136000 | 4/19/2024 7:38 PM | 136 | 0.11 | 0.04 | 0.25 | -0.05 | -31.25% | 10 | 84 | 39.65% |
| MRK240426C00137000 | 4/15/2024 3:23 PM | 137 | 0.17 | 0.04 | 0.18 | 0.00 | 0.00% | 1 | 176 | 39.36% |
| MRK240426C00138000 | 4/18/2024 2:25 PM | 138 | 0.07 | 0.02 | 0.17 | 0.00 | 0.00% | 1 | 211 | 41.50% |
| MRK240426C00139000 | 4/5/2024 5:57 PM | 139 | 0.19 | 0.01 | 0.20 | 0.00 | 0.00% | 25 | 19 | 45.51% |
| MRK240426C00140000 | 4/19/2024 6:24 PM | 140 | 0.09 | 0.01 | 0.19 | 0.04 | 80.00% | 1 | 34 | 47.56% |
| MRK240426C00141000 | 4/9/2024 6:15 PM | 141 | 0.08 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| MRK240426C00145000 | 4/15/2024 5:00 PM | 145 | 0.06 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 18 | 52.15% |
| MRK240426C00150000 | 4/3/2024 5:39 PM | 150 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 4 | 60.55% |
| MRK240426C00155000 | 4/3/2024 2:17 PM | 155 | 0.05 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 25 | 68.56% |
| 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 | 0.15 | 0.00 | 0.00% | 4 | 4 | 108.98% |
| MRK240426P00095000 | 4/18/2024 2:24 PM | 95 | 0.04 | 0.00 | 0.14 | 0.00 | 0.00% | 104 | 114 | 92.58% |
| MRK240426P00100000 | 4/19/2024 2:27 PM | 100 | 0.04 | 0.01 | 0.19 | -0.02 | -33.33% | 152 | 706 | 81.64% |
| MRK240426P00105000 | 4/19/2024 4:54 PM | 105 | 0.07 | 0.02 | 0.07 | -0.01 | -12.50% | 471 | 242 | 58.98% |
| MRK240426P00109000 | 4/19/2024 2:43 PM | 109 | 0.12 | 0.04 | 0.12 | 0.02 | 20.00% | 90 | 10 | 52.73% |
| MRK240426P00110000 | 4/19/2024 3:10 PM | 110 | 0.12 | 0.04 | 0.14 | 0.01 | 9.09% | 21 | 231 | 50.78% |
| MRK240426P00111000 | 4/19/2024 5:20 PM | 111 | 0.13 | 0.05 | 0.26 | -0.02 | -13.33% | 2 | 2 | 52.83% |
| MRK240426P00113000 | 4/9/2024 2:06 PM | 113 | 0.20 | 0.06 | 0.19 | 0.00 | 0.00% | 1 | 5 | 48.63% |
| MRK240426P00114000 | 4/11/2024 7:40 PM | 114 | 0.22 | 0.12 | 0.18 | 0.00 | 0.00% | 1 | 14 | 44.82% |
| MRK240426P00115000 | 4/19/2024 6:24 PM | 115 | 0.16 | 0.15 | 0.19 | -0.05 | -23.81% | 29 | 22 | 42.19% |
| MRK240426P00116000 | 4/19/2024 5:37 PM | 116 | 0.21 | 0.15 | 0.23 | 0.09 | 75.00% | 13 | 34 | 40.72% |
| MRK240426P00117000 | 4/18/2024 1:48 PM | 117 | 0.36 | 0.20 | 0.27 | 0.00 | 0.00% | 29 | 120 | 38.87% |
| MRK240426P00118000 | 4/16/2024 5:37 PM | 118 | 0.46 | 0.28 | 0.35 | 0.00 | 0.00% | 3 | 20 | 37.99% |
| MRK240426P00119000 | 4/12/2024 7:45 PM | 119 | 0.65 | 0.36 | 0.43 | 0.00 | 0.00% | 11 | 786 | 36.57% |
| MRK240426P00120000 | 4/19/2024 5:13 PM | 120 | 0.54 | 0.47 | 0.55 | -0.12 | -18.18% | 16 | 61 | 35.60% |
| MRK240426P00121000 | 4/19/2024 6:45 PM | 121 | 0.70 | 0.61 | 0.69 | -0.16 | -18.60% | 10 | 85 | 34.40% |
| MRK240426P00122000 | 4/19/2024 6:09 PM | 122 | 0.82 | 0.79 | 0.89 | -0.24 | -22.64% | 331 | 690 | 33.64% |
| MRK240426P00123000 | 4/19/2024 7:39 PM | 123 | 1.09 | 1.04 | 1.14 | -0.28 | -20.44% | 836 | 171 | 32.96% |
| MRK240426P00124000 | 4/19/2024 2:51 PM | 124 | 1.39 | 1.34 | 1.46 | -0.32 | -18.71% | 15 | 120 | 32.45% |
| MRK240426P00125000 | 4/19/2024 7:49 PM | 125 | 1.74 | 1.70 | 1.81 | -0.42 | -19.44% | 102 | 694 | 31.45% |
| MRK240426P00126000 | 4/19/2024 7:43 PM | 126 | 2.19 | 2.17 | 2.29 | -0.46 | -17.36% | 29 | 1,022 | 31.32% |
| MRK240426P00127000 | 4/19/2024 7:29 PM | 127 | 2.64 | 2.71 | 2.87 | -0.71 | -21.19% | 11 | 155 | 31.59% |
| MRK240426P00128000 | 4/19/2024 7:34 PM | 128 | 3.25 | 3.30 | 3.40 | -0.65 | -16.67% | 6 | 223 | 30.05% |
| MRK240426P00129000 | 4/19/2024 7:59 PM | 129 | 4.05 | 3.95 | 4.10 | -0.75 | -15.62% | 1 | 75 | 29.98% |
| MRK240426P00130000 | 4/18/2024 2:56 PM | 130 | 5.55 | 4.65 | 4.95 | 0.00 | 0.00% | 1 | 70 | 31.64% |
| MRK240426P00131000 | 4/18/2024 2:56 PM | 131 | 6.40 | 5.45 | 6.50 | 0.00 | 0.00% | 1 | 450 | 45.75% |
| MRK240426P00132000 | 4/18/2024 2:56 PM | 132 | 7.30 | 5.45 | 7.50 | 0.00 | 0.00% | 1 | 19 | 50.00% |
| MRK240426P00133000 | 4/10/2024 5:56 PM | 133 | 7.00 | 7.20 | 7.60 | 0.00 | 0.00% | 145 | 92 | 34.77% |
| MRK240426P00134000 | 4/15/2024 1:31 PM | 134 | 6.80 | 8.15 | 8.75 | 0.00 | 0.00% | 3 | 4 | 41.99% |
Related Tickers
BMY Bristol-Myers Squibb Company
48.93
+1.30%
ABBV AbbVie Inc.
166.41
+1.06%
AMGN Amgen Inc.
268.93
+2.35%
JNJ Johnson & Johnson
147.91
+1.49%
PFE Pfizer Inc.
26.00
+2.40%
LLY Eli Lilly and Company
726.31
-2.63%
GILD Gilead Sciences, Inc.
66.76
+0.91%
OGN Organon & Co.
17.82
-0.22%
AZN AstraZeneca PLC
68.55
+0.28%
GSK GSK plc
39.75
+1.22%