Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00105000 | 2024-05-31 1:01PM EDT | 2024-06-21 | 20.85 | 23.05 | 24.50 | 0.00 | - | 2 | 2,649 | 57.23% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 26.72 | 24.50 | 25.20 | 0.00 | - | 8 | 382 | 51.27% |
| MRK240816C00105000 | 2024-05-17 2:47PM EDT | 2024-08-16 | 26.59 | 23.65 | 24.90 | 0.00 | - | 118 | 118 | 40.86% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 22.50 | 27.20 | 27.95 | 0.00 | - | 1 | 141 | 51.53% |
| MRK241018C00105000 | 2024-05-28 1:48PM EDT | 2024-10-18 | 22.67 | 23.95 | 25.25 | 0.00 | - | 7 | 195 | 32.19% |
| MRK250117C00105000 | 2024-06-03 10:54AM EDT | 2025-01-17 | 25.40 | 25.05 | 26.75 | +0.40 | +1.60% | 2 | 5,531 | 31.19% |
| MRK250620C00105000 | 2024-05-31 1:02PM EDT | 2025-06-20 | 26.00 | 28.10 | 28.85 | 0.00 | - | 1 | 768 | 29.94% |
| MRK251219C00105000 | 2024-05-28 10:09AM EDT | 2025-12-19 | 28.68 | 29.70 | 31.95 | 0.00 | - | 1 | 75 | 31.12% |
| MRK260116C00105000 | 2024-05-29 12:38PM EDT | 2026-01-16 | 28.82 | 30.50 | 31.30 | 0.00 | - | 1 | 1,397 | 29.08% |
| MRK261218C00105000 | 2024-05-30 12:52PM EDT | 2026-12-18 | 33.08 | 32.80 | 34.45 | 0.00 | - | 5 | 6 | 28.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00105000 | 2024-06-03 10:53AM EDT | 2024-06-07 | 0.01 | 0.00 | 2.13 | 0.00 | - | 47 | 1,862 | 159.18% |
| MRK240614P00105000 | 2024-05-31 3:25PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.13 | -0.05 | -50.00% | 1 | 77 | 54.49% |
| MRK240621P00105000 | 2024-05-30 2:48PM EDT | 2024-06-21 | 0.14 | 0.02 | 1.33 | 0.00 | - | 17 | 2,393 | 66.36% |
| MRK240628P00105000 | 2024-05-28 10:08AM EDT | 2024-06-28 | 0.15 | 0.01 | 1.35 | 0.00 | - | 1 | 1 | 56.45% |
| MRK240719P00105000 | 2024-05-30 3:13PM EDT | 2024-07-19 | 0.35 | 0.10 | 0.35 | 0.00 | - | 9 | 763 | 35.69% |
| MRK240816P00105000 | 2024-05-24 12:26PM EDT | 2024-08-16 | 0.23 | 0.12 | 0.94 | 0.00 | - | 2 | 0 | 35.74% |
| MRK240920P00105000 | 2024-05-31 12:13PM EDT | 2024-09-20 | 0.50 | 0.43 | 0.71 | -0.15 | -23.08% | 1 | 1,147 | 27.32% |
| MRK241018P00105000 | 2024-05-31 2:23PM EDT | 2024-10-18 | 0.90 | 0.59 | 0.69 | 0.00 | - | 15 | 169 | 24.20% |
| MRK250117P00105000 | 2024-05-29 3:26PM EDT | 2025-01-17 | 1.65 | 1.33 | 1.49 | 0.00 | - | 1,065 | 6,338 | 23.34% |
| MRK250620P00105000 | 2024-06-03 3:33PM EDT | 2025-06-20 | 2.68 | 2.50 | 2.95 | -0.42 | -13.55% | 202 | 659 | 22.97% |
| MRK251219P00105000 | 2024-05-30 11:24AM EDT | 2025-12-19 | 4.05 | 2.57 | 4.30 | 0.00 | - | 56 | 596 | 22.14% |
| MRK260116P00105000 | 2024-05-21 11:06AM EDT | 2026-01-16 | 3.95 | 3.90 | 5.45 | 0.00 | - | 6 | 4,798 | 24.12% |
| MRK261218P00105000 | 2024-05-28 2:54PM EDT | 2026-12-18 | 5.39 | 5.00 | 6.20 | 0.00 | - | 2 | 2 | 20.53% |
© 2024 Yahoo. All rights reserved.