Unlock stock picks and a broker-level newsfeed that powers Wall Street.
89.23
+1.63
+(1.86%)
At close: March 28 at 4:00:10 PM EDT
89.67
+0.44
+(0.49%)
Pre-Market: 7:00:35 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250404C00067000 | 3/25/2025 1:07 PM | 67 | 21.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 0.00% |
| MRK250404C00071000 | 3/25/2025 1:58 PM | 71 | 17.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MRK250404C00076000 | 3/28/2025 11:34 AM | 76 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| MRK250404C00080000 | 3/27/2025 10:11 AM | 80 | 8.33 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| MRK250404C00081000 | 3/21/2025 9:46 AM | 81 | 13.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MRK250404C00082000 | 3/26/2025 10:51 AM | 82 | 7.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| MRK250404C00083000 | 3/28/2025 2:11 PM | 83 | 6.81 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
| MRK250404C00084000 | 3/27/2025 3:56 PM | 84 | 4.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MRK250404C00085000 | 3/28/2025 12:36 PM | 85 | 4.81 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 33 | 0.00% |
| MRK250404C00086000 | 3/28/2025 3:37 PM | 86 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 123 | 0.00% |
| MRK250404C00087000 | 3/28/2025 3:51 PM | 87 | 3.35 | 0.00 | 0.00 | 0.00 | 0.00% | 151 | 147 | 0.00% |
| MRK250404C00088000 | 3/28/2025 1:32 PM | 88 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 217 | 0 | 0.00% |
| MRK250404C00089000 | 3/28/2025 3:59 PM | 89 | 1.74 | 0.00 | 0.00 | 0.00 | 0.00% | 2,374 | 0 | 0.00% |
| MRK250404C00090000 | 3/28/2025 3:59 PM | 90 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1,571 | 0 | 1.56% |
| MRK250404C00091000 | 3/28/2025 3:56 PM | 91 | 0.96 | 0.00 | 0.00 | 0.00 | 0.00% | 412 | 455 | 6.25% |
| MRK250404C00092000 | 3/28/2025 3:59 PM | 92 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 165 | 0 | 6.25% |
| MRK250404C00093000 | 3/28/2025 3:53 PM | 93 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 185 | 3,894 | 12.50% |
| MRK250404C00094000 | 3/28/2025 3:53 PM | 94 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 12.50% |
| MRK250404C00095000 | 3/28/2025 3:59 PM | 95 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 299 | 1,620 | 12.50% |
| MRK250404C00096000 | 3/28/2025 2:31 PM | 96 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 357 | 12.50% |
| MRK250404C00097000 | 3/28/2025 2:19 PM | 97 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MRK250404C00098000 | 3/28/2025 3:09 PM | 98 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 4,835 | 25.00% |
| MRK250404C00099000 | 3/28/2025 12:09 PM | 99 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 208 | 25.00% |
| MRK250404C00100000 | 3/28/2025 2:20 PM | 100 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 157 | 303 | 25.00% |
| MRK250404C00101000 | 3/28/2025 3:48 PM | 101 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 481 | 25.00% |
| MRK250404C00102000 | 3/26/2025 10:58 AM | 102 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| MRK250404C00103000 | 3/18/2025 10:04 AM | 103 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 759 | 25.00% |
| MRK250404C00104000 | 3/24/2025 2:47 PM | 104 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 25.00% |
| MRK250404C00105000 | 3/27/2025 9:36 AM | 105 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MRK250404C00106000 | 3/19/2025 12:18 PM | 106 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MRK250404C00110000 | 3/10/2025 1:48 PM | 110 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 50.00% |
| MRK250404C00125000 | 3/14/2025 11:01 AM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250404P00065000 | 3/28/2025 11:03 AM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 50.00% |
| MRK250404P00066000 | 3/25/2025 3:30 PM | 66 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1,000 | 50.00% |
| MRK250404P00067000 | 3/25/2025 3:36 PM | 67 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 50.00% |
| MRK250404P00068000 | 3/25/2025 3:37 PM | 68 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MRK250404P00069000 | 3/24/2025 3:00 PM | 69 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MRK250404P00070000 | 3/26/2025 12:05 PM | 70 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| MRK250404P00072000 | 2/25/2025 9:49 AM | 72 | 0.32 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 143.16% |
| MRK250404P00073000 | 3/25/2025 3:25 PM | 73 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MRK250404P00074000 | 3/25/2025 3:25 PM | 74 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 17 | 50.00% |
| MRK250404P00075000 | 3/28/2025 3:45 PM | 75 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 401 | 0 | 25.00% |
| MRK250404P00076000 | 3/25/2025 12:53 PM | 76 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MRK250404P00077000 | 3/28/2025 9:40 AM | 77 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MRK250404P00078000 | 3/28/2025 3:10 PM | 78 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| MRK250404P00079000 | 3/28/2025 3:59 PM | 79 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
| MRK250404P00080000 | 3/28/2025 11:56 AM | 80 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| MRK250404P00081000 | 3/28/2025 10:17 AM | 81 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MRK250404P00082000 | 3/28/2025 3:40 PM | 82 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 173 | 12.50% |
| MRK250404P00083000 | 3/28/2025 3:31 PM | 83 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 12.50% |
| MRK250404P00084000 | 3/28/2025 3:57 PM | 84 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 326 | 12.50% |
| MRK250404P00085000 | 3/28/2025 3:59 PM | 85 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 466 | 0 | 12.50% |
| MRK250404P00086000 | 3/28/2025 3:45 PM | 86 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 226 | 0 | 6.25% |
| MRK250404P00087000 | 3/28/2025 3:56 PM | 87 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 260 | 0 | 6.25% |
| MRK250404P00088000 | 3/28/2025 3:59 PM | 88 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 276 | 0 | 3.13% |
| MRK250404P00089000 | 3/28/2025 3:55 PM | 89 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 766 | 0 | 0.78% |
| MRK250404P00090000 | 3/28/2025 3:50 PM | 90 | 1.76 | 0.00 | 0.00 | 0.00 | 0.00% | 188 | 0 | 0.00% |
| MRK250404P00091000 | 3/28/2025 3:56 PM | 91 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| MRK250404P00092000 | 3/28/2025 3:20 PM | 92 | 3.14 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| MRK250404P00093000 | 3/28/2025 12:16 PM | 93 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 525 | 0.00% |
| MRK250404P00094000 | 3/28/2025 2:06 PM | 94 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 76 | 0.00% |
| MRK250404P00095000 | 3/28/2025 1:59 PM | 95 | 5.38 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MRK250404P00096000 | 3/27/2025 11:11 AM | 96 | 7.75 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 8 | 0.00% |
| MRK250404P00097000 | 3/28/2025 9:58 AM | 97 | 8.89 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MRK250404P00100000 | 3/26/2025 10:34 AM | 100 | 11.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MRK250404P00102000 | 3/27/2025 11:04 AM | 102 | 14.21 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MRK250404P00103000 | 3/24/2025 3:55 PM | 103 | 10.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MRK250404P00104000 | 3/24/2025 2:39 PM | 104 | 12.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MRK250404P00105000 | 3/26/2025 1:00 PM | 105 | 16.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
Related Tickers
PFE Pfizer Inc.
25.21
+0.80%
ABBV AbbVie Inc.
205.29
+1.27%
JNJ Johnson & Johnson
163.71
+0.36%
BMY Bristol-Myers Squibb Company
60.02
+1.90%
NVO Novo Nordisk A/S
69.30
-1.23%
LLY Eli Lilly and Company
822.51
+0.10%
AMGN Amgen Inc.
306.95
+0.39%
GILD Gilead Sciences, Inc.
111.79
+0.57%
GSK GSK plc
38.74
+0.57%
AZN AstraZeneca PLC
73.79
+1.30%