Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240614C00100000 | 2024-05-20 12:44PM EDT | 2024-06-14 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK240621C00100000 | 2024-06-03 10:54AM EDT | 2024-06-21 | 27.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1,885 | 0.00% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 2024-07-19 | 26.70 | 31.35 | 32.00 | 0.00 | - | 1 | 18 | 79.32% |
| MRK240920C00100000 | 2024-05-29 1:27PM EDT | 2024-09-20 | 26.96 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 2024-10-18 | 29.46 | 28.55 | 29.85 | 0.00 | - | 2 | 16 | 34.80% |
| MRK250117C00100000 | 2024-06-03 2:12PM EDT | 2025-01-17 | 30.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1,491 | 0.00% |
| MRK250620C00100000 | 2024-06-03 1:02PM EDT | 2025-06-20 | 31.95 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 0.00% |
| MRK251219C00100000 | 2024-04-29 9:48AM EDT | 2025-12-19 | 38.40 | 31.75 | 32.60 | 0.00 | - | 2 | 29 | 25.00% |
| MRK260116C00100000 | 2024-05-29 12:38PM EDT | 2026-01-16 | 32.52 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| MRK261218C00100000 | 2024-05-29 12:37PM EDT | 2026-12-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00100000 | 2024-05-30 3:29PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| MRK240614P00100000 | 2024-05-15 12:21PM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MRK240621P00100000 | 2024-06-03 10:17AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3,425 | 25.00% |
| MRK240719P00100000 | 2024-06-03 3:18PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 12.50% |
| MRK240920P00100000 | 2024-05-16 1:36PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 396 | 12.50% |
| MRK241018P00100000 | 2024-06-03 10:34AM EDT | 2024-10-18 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6,734 | 6.25% |
| MRK250117P00100000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 73 | 4,435 | 6.25% |
| MRK250620P00100000 | 2024-05-28 3:41PM EDT | 2025-06-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 6.25% |
| MRK251219P00100000 | 2024-05-31 11:02AM EDT | 2025-12-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 299 | 3.13% |
| MRK260116P00100000 | 2024-05-30 12:45PM EDT | 2026-01-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 3.13% |
| MRK261218P00100000 | 2024-06-03 11:20AM EDT | 2026-12-18 | 4.84 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 3.13% |
© 2024 Yahoo. All rights reserved.