ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,071.63
      0.02%
      US Tech 100
      16,867.60
      -0.80%
      Dow Jones
      38,460.92
      -0.11%
      Brent Oil
      87.265
      0.05%
      Bitcoin
      64,223.99
      -0.09%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. Merck and Co Inc (MRK)

      7. Merck and Co Inc (MRK) Options

      MRK Merck and Co Inc

      126.94
      0.06 (0.05%)
      Apr 24 2024 - Closed
      Delayed by 15 minutes
      MRK Options Flow

      Calls

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      117.009.5010.408.309.950.000.00 %046-
      118.008.909.500.009.200.000.00 %00-
      119.007.958.408.358.1750.000.00 %01-
      120.007.007.407.407.200.000.00 %023-
      121.006.156.455.106.300.000.00 %067-
      122.005.305.605.705.451.4333.49 %6464/24/2024
      123.004.504.754.604.625-0.95-17.12 %156314/24/2024
      124.003.753.954.203.850.000.00 %028-
      125.003.053.203.493.1250.3912.58 %461,1434/24/2024
      126.002.472.572.562.520.031.19 %4573304/24/2024
      127.001.912.011.941.960.094.86 %3441,7414/24/2024
      128.001.451.541.491.495-0.01-0.67 %4559684/24/2024
      129.001.061.131.091.0950.021.87 %6177614/24/2024
      130.000.600.820.780.710.034.00 %3,5401,0094/24/2024
      131.000.530.570.530.550.036.00 %2181,1334/24/2024
      132.000.340.420.380.380.0618.75 %2043584/24/2024
      133.000.220.290.250.2550.028.70 %306684/24/2024
      134.000.140.190.160.1650.016.67 %2922134/24/2024
      135.000.100.130.120.115-0.01-7.69 %2626304/24/2024
      136.000.060.120.080.09-0.03-27.27 %31134/24/2024

      Puts

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      117.000.030.090.080.06-0.04-33.33 %111564/24/2024
      118.000.060.140.110.10-0.02-15.38 %30314/24/2024
      119.000.110.150.160.130.000.00 %1207834/24/2024
      120.000.180.210.210.1950.000.00 %1825654/24/2024
      121.000.230.300.300.265-0.02-6.25 %2282084/24/2024
      122.000.370.460.410.4150.025.13 %8891,0714/24/2024
      123.000.490.580.550.5350.023.77 %1,6983724/24/2024
      124.000.730.800.780.7650.000.00 %1129424/24/2024
      125.001.051.141.051.0950.000.00 %3,0968024/24/2024
      126.001.411.501.471.455-0.05-3.29 %8731,8104/24/2024
      127.001.841.971.951.9050.063.17 %5588264/24/2024
      128.002.362.502.132.43-0.23-9.75 %226304/24/2024
      129.002.963.103.173.030.123.93 %16844/24/2024
      130.003.653.803.523.725-0.38-9.74 %1724/24/2024
      131.004.354.554.184.45-2.22-34.69 %74504/24/2024
      132.005.155.407.305.2750.000.00 %019-
      133.006.056.507.006.2750.000.00 %092-
      134.006.907.306.807.100.000.00 %04-
      135.007.608.300.007.950.000.00 %00-
      136.008.409.659.759.0250.000.00 %02-

      Your Recent History

      NYSE
      MRK
      Merck
      Delayed Upgrade Clock