Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00125000 | 2024-05-22 12:00PM EDT | 2024-05-24 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240531C00125000 | 2024-05-21 11:20AM EDT | 2024-05-31 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240607C00125000 | 2024-05-20 2:42PM EDT | 2024-06-07 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240614C00125000 | 2024-05-22 10:25AM EDT | 2024-06-14 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240621C00125000 | 2024-05-22 3:32PM EDT | 2024-06-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRK240719C00125000 | 2024-05-22 1:54PM EDT | 2024-07-19 | 7.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240816C00125000 | 2024-05-22 3:46PM EDT | 2024-08-16 | 8.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRK240920C00125000 | 2024-05-20 1:15PM EDT | 2024-09-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK241018C00125000 | 2024-05-20 9:38AM EDT | 2024-10-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK250117C00125000 | 2024-05-22 3:31PM EDT | 2025-01-17 | 13.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRK250620C00125000 | 2024-05-20 11:38AM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK251219C00125000 | 2024-05-21 2:46PM EDT | 2025-12-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK260116C00125000 | 2024-05-16 9:40AM EDT | 2026-01-16 | 20.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRK261218C00125000 | 2024-05-17 2:27PM EDT | 2026-12-18 | 23.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00125000 | 2024-05-22 11:44AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MRK240531P00125000 | 2024-05-22 3:04PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 6.25% |
| MRK240607P00125000 | 2024-05-22 9:53AM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRK240614P00125000 | 2024-05-22 11:44AM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240621P00125000 | 2024-05-22 3:37PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRK240628P00125000 | 2024-05-22 9:35AM EDT | 2024-06-28 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK240719P00125000 | 2024-05-22 3:30PM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| MRK240816P00125000 | 2024-05-22 2:26PM EDT | 2024-08-16 | 1.91 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| MRK240920P00125000 | 2024-05-22 3:26PM EDT | 2024-09-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MRK241018P00125000 | 2024-05-22 3:19PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 1.56% |
| MRK250117P00125000 | 2024-05-22 3:12PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MRK250620P00125000 | 2024-05-20 1:47PM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MRK251219P00125000 | 2024-05-20 12:44PM EDT | 2025-12-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| MRK260116P00125000 | 2024-05-21 12:12PM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| MRK261218P00125000 | 2024-05-08 10:21AM EDT | 2026-12-18 | 11.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.