Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00120000 | 2024-05-21 11:56AM EDT | 2024-05-24 | 11.50 | 10.35 | 12.20 | 0.00 | - | 2 | 48 | 75.98% |
| MRK240531C00120000 | 2024-05-21 10:21AM EDT | 2024-05-31 | 11.27 | 10.70 | 11.55 | 0.00 | - | 8 | 7 | 45.12% |
| MRK240607C00120000 | 2024-05-03 10:29AM EDT | 2024-06-07 | 8.45 | 10.85 | 12.00 | 0.00 | - | 1 | 1 | 41.87% |
| MRK240614C00120000 | 2024-05-02 1:34PM EDT | 2024-06-14 | 10.15 | 11.05 | 12.30 | 0.00 | - | - | 1 | 38.70% |
| MRK240621C00120000 | 2024-05-22 1:52PM EDT | 2024-06-21 | 11.70 | 11.30 | 12.00 | +0.25 | +2.18% | 6 | 3,447 | 30.57% |
| MRK240719C00120000 | 2024-05-22 10:52AM EDT | 2024-07-19 | 12.00 | 11.30 | 12.55 | +0.15 | +1.27% | 1 | 1,154 | 26.21% |
| MRK240816C00120000 | 2024-05-15 1:21PM EDT | 2024-08-16 | 13.19 | 12.75 | 13.40 | 0.00 | - | - | 3 | 26.22% |
| MRK240920C00120000 | 2024-05-22 1:52PM EDT | 2024-09-20 | 13.85 | 13.55 | 14.00 | -0.81 | -5.53% | 30 | 1,904 | 24.70% |
| MRK241018C00120000 | 2024-05-22 1:57PM EDT | 2024-10-18 | 14.35 | 13.55 | 14.95 | +0.24 | +1.70% | 2 | 8,541 | 25.78% |
| MRK250117C00120000 | 2024-05-22 3:53PM EDT | 2025-01-17 | 16.30 | 16.05 | 17.35 | +0.20 | +1.24% | 9 | 2,240 | 26.93% |
| MRK250620C00120000 | 2024-05-20 1:04PM EDT | 2025-06-20 | 19.90 | 18.80 | 20.45 | 0.00 | - | 28 | 283 | 27.41% |
| MRK251219C00120000 | 2024-05-17 2:27PM EDT | 2025-12-19 | 22.27 | 22.20 | 23.00 | 0.00 | - | 1 | 1,331 | 26.94% |
| MRK260116C00120000 | 2024-05-22 9:54AM EDT | 2026-01-16 | 23.70 | 22.40 | 24.10 | +0.65 | +2.82% | 8 | 636 | 28.10% |
| MRK261218C00120000 | 2024-05-15 10:17AM EDT | 2026-12-18 | 25.62 | 25.05 | 27.80 | 0.00 | - | 1 | 31 | 27.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00120000 | 2024-05-21 3:56PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.77 | 0.00 | - | 10 | 444 | 91.70% |
| MRK240531P00120000 | 2024-05-13 9:43AM EDT | 2024-05-31 | 0.12 | 0.03 | 0.31 | 0.00 | - | 1 | 48 | 40.92% |
| MRK240607P00120000 | 2024-05-15 1:24PM EDT | 2024-06-07 | 0.09 | 0.03 | 0.16 | 0.00 | - | 7 | 207 | 26.37% |
| MRK240614P00120000 | 2024-05-16 1:13PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.59 | 0.00 | - | 150 | 248 | 30.52% |
| MRK240621P00120000 | 2024-05-21 2:04PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.21 | 0.00 | - | 32 | 6,009 | 20.41% |
| MRK240719P00120000 | 2024-05-22 3:19PM EDT | 2024-07-19 | 0.50 | 0.46 | 0.56 | -0.04 | -7.41% | 130 | 5,825 | 18.92% |
| MRK240816P00120000 | 2024-05-21 2:16PM EDT | 2024-08-16 | 1.05 | 0.93 | 1.06 | 0.00 | - | 14 | 35 | 19.13% |
| MRK240920P00120000 | 2024-05-20 1:59PM EDT | 2024-09-20 | 1.51 | 1.59 | 1.66 | 0.00 | - | 23 | 1,448 | 19.18% |
| MRK241018P00120000 | 2024-05-22 3:44PM EDT | 2024-10-18 | 2.10 | 1.80 | 2.20 | -0.03 | -1.41% | 15 | 7,506 | 19.53% |
| MRK250117P00120000 | 2024-05-22 2:27PM EDT | 2025-01-17 | 3.35 | 3.30 | 3.50 | +0.05 | +1.52% | 4 | 4,006 | 19.32% |
| MRK250620P00120000 | 2024-05-21 10:23AM EDT | 2025-06-20 | 5.35 | 4.65 | 6.15 | 0.00 | - | 1 | 726 | 20.83% |
| MRK251219P00120000 | 2024-05-20 12:07PM EDT | 2025-12-19 | 6.85 | 6.80 | 7.25 | 0.00 | - | 41 | 1,273 | 19.13% |
| MRK260116P00120000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 7.30 | 7.10 | 7.55 | 0.00 | - | 6 | 1,529 | 19.18% |
© 2024 Yahoo. All rights reserved.