S&P TSX Capped Composite...

US Dollar vs CAD

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

MRK Merck and Co Inc

125.40

0.17 (0.14%)

Apr 19 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
115.00	10.85	12.65	10.20	11.75	0.00	0.00 %	0	10	-
116.00	8.95	10.30	10.85	9.625	0.00	0.00 %	0	16	-
117.00	8.10	10.30	8.30	9.20	0.00	0.00 %	0	46	-
118.00	7.80	8.55	0.00	8.175	0.00	0.00 %	0	0	-
119.00	6.65	7.45	9.84	7.05	0.00	0.00 %	0	2	-
120.00	6.30	7.45	6.41	6.875	0.76	13.45 %	4	22	4/19/2024
121.00	5.00	6.20	5.10	5.60	0.05	0.99 %	1	67	4/19/2024
122.00	4.60	4.85	4.27	4.725	0.17	4.15 %	2	44	4/19/2024
123.00	3.85	4.15	3.40	4.00	0.00	0.00 %	0	631	-
124.00	3.25	3.40	3.41	3.325	0.64	23.10 %	8	25	4/19/2024
125.00	2.67	2.78	2.61	2.725	0.08	3.16 %	594	633	4/19/2024
126.00	2.14	2.21	2.12	2.175	0.36	20.45 %	84	294	4/19/2024
127.00	1.64	1.74	1.76	1.69	0.17	10.69 %	327	1,389	4/19/2024
128.00	1.26	1.33	1.36	1.295	0.26	23.64 %	54	845	4/19/2024
129.00	0.92	1.01	0.97	0.965	0.08	8.99 %	278	450	4/19/2024
130.00	0.70	0.74	0.74	0.72	0.12	19.35 %	81	501	4/19/2024
131.00	0.48	0.56	0.54	0.52	0.11	25.58 %	40	771	4/19/2024
132.00	0.34	0.40	0.41	0.37	0.10	32.26 %	38	294	4/19/2024
133.00	0.24	0.30	0.26	0.27	0.04	18.18 %	3	26	4/19/2024
134.00	0.17	0.21	0.21	0.19	0.08	61.54 %	40	147	4/19/2024

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
115.00	0.15	0.19	0.16	0.17	-0.05	-23.81 %	29	22	4/19/2024
116.00	0.15	0.23	0.21	0.19	0.09	75.00 %	13	34	4/19/2024
117.00	0.20	0.27	0.36	0.235	0.00	0.00 %	0	120	-
118.00	0.28	0.35	0.46	0.315	0.00	0.00 %	0	20	-
119.00	0.36	0.43	0.65	0.395	0.00	0.00 %	0	786	-
120.00	0.47	0.55	0.54	0.51	-0.12	-18.18 %	16	61	4/19/2024
121.00	0.61	0.69	0.70	0.65	-0.16	-18.60 %	10	85	4/19/2024
122.00	0.79	0.89	0.82	0.84	-0.24	-22.64 %	331	690	4/19/2024
123.00	1.04	1.14	1.09	1.09	-0.28	-20.44 %	836	171	4/19/2024
124.00	1.34	1.46	1.39	1.40	-0.32	-18.71 %	15	120	4/19/2024
125.00	1.70	1.81	1.74	1.755	-0.42	-19.44 %	102	694	4/19/2024
126.00	2.17	2.29	2.19	2.23	-0.46	-17.36 %	29	1,022	4/19/2024
127.00	2.71	2.87	2.64	2.79	-0.71	-21.19 %	11	155	4/19/2024
128.00	3.30	3.40	3.25	3.35	-0.65	-16.67 %	6	223	4/19/2024
129.00	3.95	4.10	4.05	4.025	-0.75	-15.62 %	1	75	4/19/2024
130.00	4.65	4.95	5.55	4.80	0.00	0.00 %	0	70	-
131.00	5.45	6.50	6.40	5.975	0.00	0.00 %	0	450	-
132.00	5.45	7.50	7.30	6.475	0.00	0.00 %	0	19	-
133.00	7.20	7.60	7.00	7.40	0.00	0.00 %	0	92	-
134.00	8.15	8.75	6.80	8.45	0.00	0.00 %	0	4	-

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