S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Merck and Co Inc (MRK)
Merck and Co Inc (MRK) Options

MRK Merck and Co Inc

131.15

0.43 (0.33%)

Apr 26 2024 - Closed

Delayed by 15 minutes

MRK Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
121.00	10.15	10.90	9.17	10.525	0.00	0.00 %	0	48	-
122.00	8.70	9.95	6.20	9.325	0.00	0.00 %	0	5	-
123.00	7.80	9.05	6.95	8.425	0.00	0.00 %	0	9	-
124.00	6.75	8.10	4.00	7.425	0.00	0.00 %	0	6	-
125.00	6.20	6.95	7.00	6.575	1.10	18.64 %	3	190	4/26/2024
126.00	5.30	5.70	5.80	5.50	0.45	8.41 %	10	254	4/26/2024
127.00	3.45	4.85	4.63	4.15	0.48	11.57 %	7	511	4/26/2024
128.00	3.50	3.75	3.80	3.625	0.42	12.43 %	27	404	4/26/2024
129.00	2.66	2.86	2.79	2.76	0.26	10.28 %	11	189	4/26/2024
130.00	2.00	2.08	2.02	2.04	0.13	6.88 %	231	491	4/26/2024
131.00	1.39	1.43	1.43	1.41	0.14	10.85 %	379	509	4/26/2024
132.00	0.90	0.96	0.95	0.93	0.11	13.10 %	1,092	633	4/26/2024
133.00	0.52	0.66	0.58	0.59	-0.06	-9.38 %	1,237	232	4/26/2024
134.00	0.30	0.35	0.32	0.325	-0.06	-15.79 %	199	120	4/26/2024
135.00	0.16	0.20	0.21	0.18	-0.01	-4.55 %	65	253	4/26/2024
136.00	0.09	0.12	0.14	0.105	0.04	40.00 %	32	236	4/26/2024
137.00	0.02	0.09	0.06	0.055	-0.09	-60.00 %	72	162	4/26/2024
138.00	0.01	0.16	0.07	0.085	0.00	0.00 %	0	3	-
139.00	0.01	0.21	0.15	0.11	0.00	0.00 %	0	1	-
140.00	0.01	0.03	0.07	0.02	0.00	0.00 %	0	39	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
121.00	0.03	0.24	0.03	0.135	-0.29	-90.63 %	15	64	4/26/2024
122.00	0.02	0.23	0.05	0.125	-0.07	-58.33 %	1	118	4/26/2024
123.00	0.04	0.09	0.08	0.065	-0.03	-27.27 %	10	547	4/26/2024
124.00	0.03	0.11	0.03	0.07	-0.08	-72.73 %	123	246	4/26/2024
125.00	0.08	0.11	0.09	0.095	-0.13	-59.09 %	39	364	4/26/2024
126.00	0.11	0.14	0.10	0.125	-0.15	-60.00 %	47	181	4/26/2024
127.00	0.16	0.40	0.18	0.28	-0.14	-43.75 %	168	436	4/26/2024
128.00	0.27	0.49	0.26	0.38	-0.42	-61.76 %	186	148	4/26/2024
129.00	0.44	0.50	0.48	0.47	-0.17	-26.15 %	31	74	4/26/2024
130.00	0.72	0.76	0.74	0.74	-0.29	-28.16 %	27	66	4/26/2024
131.00	1.08	1.17	1.13	1.125	-0.21	-15.67 %	59	213	4/26/2024
132.00	1.59	1.66	1.61	1.625	-0.88	-35.34 %	215	154	4/26/2024
133.00	2.09	2.52	2.25	2.305	-0.75	-25.00 %	30	20	4/26/2024
134.00	2.85	4.15	3.50	3.50	0.00	0.00 %	0	10	-
135.00	3.65	4.00	3.72	3.825	0.00	0.00 %	2	0	4/26/2024
136.00	4.50	5.25	5.05	4.875	0.00	0.00 %	0	1	-
137.00	5.70	6.50	5.90	6.10	0.00	0.00 %	0	13	-
138.00	6.15	7.35	0.00	6.75	0.00	0.00 %	0	0	-
139.00	7.10	8.30	8.75	7.70	0.00	0.00 %	0	0	-
140.00	8.10	9.50	9.45	8.80	0.00	0.00 %	0	7	-

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions