Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:90.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00090000 | 2024-05-28 11:30AM EDT | 2024-06-21 | 36.44 | 35.80 | 36.45 | 0.00 | - | 4 | 298 | 68.16% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 2024-07-19 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 76.17% |
| MRK240920C00090000 | 2024-05-28 11:06AM EDT | 2024-09-20 | 37.34 | 36.15 | 36.95 | 0.00 | - | 1 | 109 | 43.69% |
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 2024-10-18 | 42.15 | 39.95 | 40.80 | 0.00 | - | 5 | 78 | 62.41% |
| MRK250117C00090000 | 2024-04-29 3:29PM EDT | 2025-01-17 | 41.37 | 36.80 | 37.95 | 0.00 | - | 25 | 266 | 37.04% |
| MRK250620C00090000 | 2024-05-23 12:40PM EDT | 2025-06-20 | 44.30 | 38.70 | 39.20 | 0.00 | - | 1 | 17 | 33.74% |
| MRK251219C00090000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 41.72 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MRK260116C00090000 | 2024-05-23 12:26PM EDT | 2026-01-16 | 45.33 | 39.90 | 41.10 | 0.00 | - | 15 | 51 | 32.43% |
| MRK261218C00090000 | 2024-05-28 12:01PM EDT | 2026-12-18 | 42.52 | 40.00 | 44.90 | 0.00 | - | 1 | 111 | 33.36% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240614P00090000 | 2024-05-20 3:16PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 56.25% |
| MRK240621P00090000 | 2024-05-28 10:48AM EDT | 2024-06-21 | 0.08 | 0.01 | 0.18 | 0.00 | - | 5 | 2,616 | 61.13% |
| MRK240628P00090000 | 2024-05-15 12:38PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.44 | 0.00 | - | - | 1 | 61.23% |
| MRK240719P00090000 | 2024-05-29 2:01PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.19 | +0.08 | +400.00% | 1 | 42 | 46.19% |
| MRK240920P00090000 | 2024-05-08 1:04PM EDT | 2024-09-20 | 0.16 | 0.06 | 0.34 | 0.00 | - | 2 | 230 | 34.40% |
| MRK241018P00090000 | 2024-05-15 1:44PM EDT | 2024-10-18 | 0.20 | 0.09 | 0.44 | 0.00 | - | 2 | 5 | 32.45% |
| MRK250117P00090000 | 2024-05-29 1:18PM EDT | 2025-01-17 | 0.53 | 0.33 | 0.65 | +0.10 | +23.26% | 2 | 1,653 | 27.55% |
| MRK250620P00090000 | 2024-05-29 1:26PM EDT | 2025-06-20 | 1.65 | 0.00 | 3.05 | +0.38 | +29.92% | 1 | 372 | 32.96% |
| MRK251219P00090000 | 2024-04-05 11:31AM EDT | 2025-12-19 | 2.13 | 1.75 | 2.04 | 0.00 | - | 7 | 81 | 23.83% |
| MRK260116P00090000 | 2024-05-24 1:20PM EDT | 2026-01-16 | 2.00 | 2.09 | 3.95 | 0.00 | - | 3 | 1,267 | 29.18% |
| MRK261218P00090000 | 2024-05-15 12:45PM EDT | 2026-12-18 | 3.05 | 3.25 | 3.75 | 0.00 | - | 6 | 4 | 22.90% |
© 2024 Yahoo. All rights reserved.