Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00060000 | 2023-09-12 10:11AM EDT | 2024-06-21 | 48.50 | 43.95 | 44.60 | 0.00 | - | 2 | 5 | 0.00% |
| MRK250117C00060000 | 2024-02-07 2:37PM EDT | 2025-01-17 | 68.28 | 61.50 | 65.85 | 0.00 | - | 3 | 28 | 0.00% |
| MRK250620C00060000 | 2023-09-14 9:36AM EDT | 2025-06-20 | 50.25 | 44.90 | 46.30 | 0.00 | - | 10 | 3 | 0.00% |
| MRK251219C00060000 | 2024-01-10 4:37PM EDT | 2025-12-19 | 60.00 | 63.55 | 67.50 | 0.00 | - | 1 | 3 | 0.00% |
| MRK260116C00060000 | 2024-01-16 4:48PM EDT | 2026-01-16 | 59.44 | 65.05 | 68.40 | 0.00 | - | 3 | 23 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00060000 | 2023-11-29 10:32AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.21 | 0.00 | - | 53 | 53 | 226.56% |
| MRK240621P00060000 | 2024-04-15 12:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRK240719P00060000 | 2023-11-27 3:31PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 1 | 92.77% |
| MRK240920P00060000 | 2024-01-22 4:00PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 55.47% |
| MRK250117P00060000 | 2024-05-02 2:46PM EDT | 2025-01-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| MRK250620P00060000 | 2023-12-27 4:04PM EDT | 2025-06-20 | 0.57 | 0.00 | 1.70 | 0.00 | - | 2 | 39 | 52.08% |
| MRK251219P00060000 | 2024-05-02 10:50AM EDT | 2025-12-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK260116P00060000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 12.50% |
© 2024 Yahoo. All rights reserved.