Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607C00130000 | 2024-06-03 3:58PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 3.13% |
| MRK240614C00130000 | 2024-06-03 2:32PM EDT | 2024-06-14 | 1.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| MRK240621C00130000 | 2024-06-03 3:48PM EDT | 2024-06-21 | 1.28 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 1.56% |
| MRK240628C00130000 | 2024-06-03 1:55PM EDT | 2024-06-28 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MRK240705C00130000 | 2024-06-03 11:44AM EDT | 2024-07-05 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MRK240719C00130000 | 2024-06-03 3:57PM EDT | 2024-07-19 | 2.52 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.78% |
| MRK240816C00130000 | 2024-06-03 3:55PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.78% |
| MRK240920C00130000 | 2024-06-03 3:54PM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MRK241018C00130000 | 2024-06-03 3:55PM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| MRK250117C00130000 | 2024-06-03 12:37PM EDT | 2025-01-17 | 7.97 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| MRK250620C00130000 | 2024-06-03 1:13PM EDT | 2025-06-20 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MRK251219C00130000 | 2024-05-28 12:16PM EDT | 2025-12-19 | 13.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| MRK260116C00130000 | 2024-05-29 10:18AM EDT | 2026-01-16 | 13.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| MRK261218C00130000 | 2024-06-03 11:55AM EDT | 2026-12-18 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00130000 | 2024-06-03 1:31PM EDT | 2024-06-07 | 2.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK240614P00130000 | 2024-06-03 12:14PM EDT | 2024-06-14 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRK240621P00130000 | 2024-06-03 3:24PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRK240628P00130000 | 2024-05-29 10:07AM EDT | 2024-06-28 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240719P00130000 | 2024-06-03 3:40PM EDT | 2024-07-19 | 4.17 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MRK240816P00130000 | 2024-06-03 11:35AM EDT | 2024-08-16 | 4.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK240920P00130000 | 2024-05-31 2:46PM EDT | 2024-09-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MRK241018P00130000 | 2024-06-03 9:41AM EDT | 2024-10-18 | 6.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK250117P00130000 | 2024-06-03 3:01PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| MRK250620P00130000 | 2024-06-03 9:37AM EDT | 2025-06-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219P00130000 | 2024-05-21 11:06AM EDT | 2025-12-19 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK260116P00130000 | 2024-05-29 10:18AM EDT | 2026-01-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRK261218P00130000 | 2024-05-31 2:14PM EDT | 2026-12-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.