Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:150.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607C00150000 | 2024-06-03 2:07PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 19 | 128 | 56.25% |
| MRK240614C00150000 | 2024-05-31 11:18AM EDT | 2024-06-14 | 0.04 | 0.01 | 1.30 | 0.00 | - | 200 | 80 | 63.18% |
| MRK240621C00150000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.01 | 0.02 | 1.31 | 0.00 | - | 10 | 344 | 50.39% |
| MRK240719C00150000 | 2024-05-21 12:38PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.21 | 0.00 | - | 2 | 69 | 24.85% |
| MRK240816C00150000 | 2024-06-03 11:39AM EDT | 2024-08-16 | 0.26 | 0.15 | 0.25 | +0.12 | +85.71% | 10 | 3 | 20.34% |
| MRK240920C00150000 | 2024-06-03 9:59AM EDT | 2024-09-20 | 0.43 | 0.38 | 0.60 | +0.15 | +53.57% | 2 | 178 | 20.41% |
| MRK241018C00150000 | 2024-05-23 3:15PM EDT | 2024-10-18 | 0.64 | 0.67 | 0.73 | -0.41 | -39.05% | 1 | 436 | 19.17% |
| MRK250117C00150000 | 2024-06-03 12:02PM EDT | 2025-01-17 | 1.70 | 1.68 | 1.90 | +0.30 | +21.43% | 100 | 1,576 | 19.91% |
| MRK250620C00150000 | 2024-06-03 1:10PM EDT | 2025-06-20 | 4.14 | 3.05 | 4.35 | +0.74 | +21.76% | 6 | 192 | 21.49% |
| MRK251219C00150000 | 2024-05-10 10:55AM EDT | 2025-12-19 | 7.50 | 6.55 | 7.10 | 0.00 | - | 1 | 89 | 22.56% |
| MRK260116C00150000 | 2024-05-31 10:04AM EDT | 2026-01-16 | 6.55 | 6.90 | 8.25 | 0.00 | - | 2 | 234 | 23.91% |
| MRK261218C00150000 | 2024-05-30 2:35PM EDT | 2026-12-18 | 10.72 | 9.35 | 11.25 | 0.00 | - | 1 | 39 | 22.93% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719P00150000 | 2024-03-12 10:28AM EDT | 2024-07-19 | 29.00 | 23.95 | 24.25 | 0.00 | - | 1 | 0 | 50.90% |
| MRK240920P00150000 | 2024-04-03 12:14PM EDT | 2024-09-20 | 20.06 | 21.80 | 22.30 | 0.00 | - | 2 | 0 | 22.46% |
| MRK241018P00150000 | 2024-05-03 10:23AM EDT | 2024-10-18 | 22.50 | 22.70 | 27.30 | 0.00 | - | 3 | 0 | 41.35% |
| MRK250117P00150000 | 2024-05-07 9:50AM EDT | 2025-01-17 | 21.95 | 22.05 | 24.25 | 0.00 | - | 5 | 5 | 23.08% |
| MRK251219P00150000 | 2023-10-09 9:59AM EDT | 2025-12-19 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00150000 | 2024-03-04 10:30AM EDT | 2026-01-16 | 26.94 | 21.30 | 22.80 | 0.00 | - | 1 | 1 | 11.12% |
© 2024 Yahoo. All rights reserved.