Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00115000 | 2024-06-03 1:47PM EDT | 2024-06-21 | 13.44 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| MRK240719C00115000 | 2024-05-31 10:23AM EDT | 2024-07-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK240816C00115000 | 2024-05-28 3:24PM EDT | 2024-08-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00115000 | 2024-05-30 2:40PM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018C00115000 | 2024-05-28 2:08PM EDT | 2024-10-18 | 14.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK250117C00115000 | 2024-06-03 2:17PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK250620C00115000 | 2024-05-30 12:43PM EDT | 2025-06-20 | 20.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219C00115000 | 2024-05-20 3:18PM EDT | 2025-12-19 | 25.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK260116C00115000 | 2024-06-03 3:28PM EDT | 2026-01-16 | 23.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK261218C00115000 | 2024-05-23 9:35AM EDT | 2026-12-18 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00115000 | 2024-05-31 2:53PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MRK240614P00115000 | 2024-06-03 10:56AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| MRK240621P00115000 | 2024-06-03 9:50AM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRK240628P00115000 | 2024-05-30 2:47PM EDT | 2024-06-28 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MRK240719P00115000 | 2024-06-03 2:43PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MRK240816P00115000 | 2024-06-03 3:47PM EDT | 2024-08-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK240920P00115000 | 2024-06-03 2:40PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRK241018P00115000 | 2024-06-03 2:24PM EDT | 2024-10-18 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRK250117P00115000 | 2024-06-03 3:46PM EDT | 2025-01-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| MRK250620P00115000 | 2024-05-31 11:04AM EDT | 2025-06-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRK251219P00115000 | 2024-05-20 1:24PM EDT | 2025-12-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| MRK260116P00115000 | 2024-05-24 12:43PM EDT | 2026-01-16 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.