Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00110000 | 2024-06-03 3:33PM EDT | 2024-06-21 | 18.44 | 17.20 | 19.95 | +2.94 | +18.97% | 12 | 1,543 | 69.70% |
| MRK240628C00110000 | 2024-05-30 2:35PM EDT | 2024-06-28 | 17.10 | 16.80 | 20.25 | 0.00 | - | 5 | 5 | 63.04% |
| MRK240719C00110000 | 2024-05-31 9:43AM EDT | 2024-07-19 | 15.75 | 18.10 | 19.65 | 0.00 | - | 1 | 200 | 40.54% |
| MRK240816C00110000 | 2024-06-03 3:33PM EDT | 2024-08-16 | 19.24 | 19.00 | 20.65 | +1.64 | +9.32% | 3 | 1 | 39.45% |
| MRK240920C00110000 | 2024-05-09 1:25PM EDT | 2024-09-20 | 21.98 | 19.90 | 20.35 | 0.00 | - | 1 | 2,453 | 30.76% |
| MRK241018C00110000 | 2024-06-03 10:31AM EDT | 2024-10-18 | 20.40 | 20.15 | 21.45 | +3.90 | +23.64% | 10 | 133 | 32.86% |
| MRK250117C00110000 | 2024-05-30 2:41PM EDT | 2025-01-17 | 19.07 | 21.35 | 22.35 | 0.00 | - | 3 | 2,603 | 28.61% |
| MRK250620C00110000 | 2024-05-31 10:32AM EDT | 2025-06-20 | 22.63 | 24.00 | 25.00 | 0.00 | - | 1 | 1,057 | 28.69% |
| MRK251219C00110000 | 2024-05-30 2:40PM EDT | 2025-12-19 | 25.00 | 26.35 | 27.45 | 0.00 | - | 1 | 419 | 28.34% |
| MRK260116C00110000 | 2024-05-29 10:48AM EDT | 2026-01-16 | 26.00 | 26.40 | 28.20 | +0.72 | +2.85% | 10 | 1,486 | 29.04% |
| MRK261218C00110000 | 2024-05-29 12:43PM EDT | 2026-12-18 | 28.85 | 29.55 | 31.00 | 0.00 | - | 4 | 206 | 27.26% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00110000 | 2024-05-31 1:46PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 100 | 67.19% |
| MRK240614P00110000 | 2024-06-03 11:00AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.13 | -0.10 | -66.67% | 600 | 371 | 48.54% |
| MRK240621P00110000 | 2024-06-03 11:09AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.37 | -0.15 | -71.43% | 5 | 3,377 | 46.78% |
| MRK240628P00110000 | 2024-05-31 2:40PM EDT | 2024-06-28 | 0.19 | 0.03 | 1.38 | 0.00 | - | 5 | 8 | 57.13% |
| MRK240712P00110000 | 2024-05-31 1:31PM EDT | 2024-07-12 | 0.30 | 0.04 | 1.49 | 0.00 | - | 2 | 2 | 46.94% |
| MRK240719P00110000 | 2024-06-03 2:01PM EDT | 2024-07-19 | 0.19 | 0.08 | 0.39 | -0.20 | -51.28% | 12 | 865 | 29.64% |
| MRK240816P00110000 | 2024-05-31 9:31AM EDT | 2024-08-16 | 0.83 | 0.41 | 0.49 | 0.00 | - | 1 | 2 | 24.66% |
| MRK240920P00110000 | 2024-06-03 2:13PM EDT | 2024-09-20 | 0.80 | 0.74 | 0.80 | -0.31 | -27.93% | 4 | 667 | 23.13% |
| MRK241018P00110000 | 2024-05-29 9:50AM EDT | 2024-10-18 | 1.28 | 0.98 | 1.06 | 0.00 | - | 20 | 167 | 22.43% |
| MRK250117P00110000 | 2024-06-03 1:14PM EDT | 2025-01-17 | 2.09 | 1.94 | 2.10 | -0.51 | -19.62% | 3 | 3,344 | 21.97% |
| MRK250620P00110000 | 2024-06-03 12:40PM EDT | 2025-06-20 | 3.72 | 2.76 | 4.20 | -0.53 | -12.47% | 13 | 940 | 22.82% |
| MRK251219P00110000 | 2024-05-31 1:07PM EDT | 2025-12-19 | 5.60 | 4.05 | 6.35 | 0.00 | - | 32 | 185 | 23.18% |
| MRK260116P00110000 | 2024-05-28 10:33AM EDT | 2026-01-16 | 5.50 | 5.05 | 6.10 | 0.00 | - | 1 | 2,370 | 22.14% |
© 2024 Yahoo. All rights reserved.