Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00145000 | 2024-05-22 11:51AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.12 | -0.04 | -40.00% | 19 | 1,923 | 19.83% |
| MRK240628C00145000 | 2024-05-22 1:54PM EDT | 2024-06-28 | 0.42 | 0.04 | 0.41 | +0.31 | +281.82% | 4 | 12 | 23.29% |
| MRK240719C00145000 | 2024-05-21 10:34AM EDT | 2024-07-19 | 0.20 | 0.22 | 0.26 | 0.00 | - | 4 | 380 | 16.70% |
| MRK240816C00145000 | 2024-05-22 3:14PM EDT | 2024-08-16 | 0.51 | 0.64 | 0.86 | -0.19 | -27.14% | 9 | 211 | 18.82% |
| MRK240920C00145000 | 2024-05-22 12:36PM EDT | 2024-09-20 | 1.21 | 1.19 | 1.34 | +0.13 | +12.04% | 15 | 737 | 18.43% |
| MRK241018C00145000 | 2024-05-22 10:50AM EDT | 2024-10-18 | 1.77 | 1.72 | 1.92 | +0.08 | +4.73% | 1 | 542 | 19.06% |
| MRK250117C00145000 | 2024-05-22 2:14PM EDT | 2025-01-17 | 3.70 | 3.50 | 3.70 | +0.25 | +7.25% | 3 | 1,709 | 20.17% |
| MRK250620C00145000 | 2024-05-21 11:48AM EDT | 2025-06-20 | 6.70 | 6.30 | 7.10 | 0.00 | - | 3 | 303 | 22.56% |
| MRK251219C00145000 | 2024-05-01 1:23PM EDT | 2025-12-19 | 9.05 | 9.45 | 10.00 | 0.00 | - | 5 | 240 | 23.22% |
| MRK260116C00145000 | 2024-05-22 9:31AM EDT | 2026-01-16 | 10.55 | 9.75 | 11.15 | +0.41 | +4.04% | 2 | 256 | 24.41% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 2026-12-18 | 12.80 | 13.40 | 15.00 | 0.00 | - | - | 7 | 24.18% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00145000 | 2024-01-11 2:43PM EDT | 2024-06-21 | 26.75 | 19.30 | 20.40 | 0.00 | - | 1 | 1 | 73.67% |
| MRK240719P00145000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 16.17 | 13.50 | 15.00 | 0.00 | - | 71 | 0 | 24.87% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 2024-09-20 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 17.75% |
| MRK241018P00145000 | 2024-05-07 11:11AM EDT | 2024-10-18 | 16.60 | 14.40 | 15.15 | 0.00 | - | - | 5 | 16.22% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 2025-01-17 | 20.00 | 16.05 | 17.00 | 0.00 | - | 1 | 1 | 18.54% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 2025-12-19 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 26.03% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 2026-01-16 | 18.80 | 19.00 | 20.45 | 0.00 | - | 1 | 2 | 17.39% |
© 2024 Yahoo. All rights reserved.