Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 2024-05-17 | 25.55 | 30.05 | 31.05 | 0.00 | - | 1 | 122 | 92.29% |
| MRK240621C00100000 | 2024-05-09 1:39PM EDT | 2024-06-21 | 30.69 | 30.65 | 31.30 | +1.34 | +4.57% | 1 | 1,890 | 51.90% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 2024-07-19 | 26.70 | 30.55 | 31.35 | 0.00 | - | 1 | 18 | 45.45% |
| MRK240920C00100000 | 2024-04-16 12:56PM EDT | 2024-09-20 | 27.62 | 31.30 | 32.25 | 0.00 | - | 2 | 69 | 39.86% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 2024-10-18 | 29.46 | 28.55 | 29.85 | 0.00 | - | 2 | 16 | 0.00% |
| MRK250117C00100000 | 2024-05-07 12:43PM EDT | 2025-01-17 | 31.40 | 32.60 | 33.20 | 0.00 | - | 4 | 1,486 | 33.29% |
| MRK250620C00100000 | 2024-04-26 11:51AM EDT | 2025-06-20 | 36.77 | 34.25 | 35.30 | 0.00 | - | 1 | 42 | 32.62% |
| MRK251219C00100000 | 2024-04-29 9:48AM EDT | 2025-12-19 | 38.40 | 35.95 | 36.80 | 0.00 | - | 2 | 29 | 30.54% |
| MRK260116C00100000 | 2024-05-09 11:37AM EDT | 2026-01-16 | 36.25 | 36.10 | 36.85 | +2.94 | +8.83% | 1 | 215 | 29.95% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 2026-12-18 | 35.38 | 38.35 | 39.75 | 0.00 | - | 50 | 54 | 28.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00100000 | 2024-04-30 12:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 2 | 181.25% |
| MRK240517P00100000 | 2024-05-09 12:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 128 | 633 | 64.06% |
| MRK240524P00100000 | 2024-04-25 11:36AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 1 | 50.78% |
| MRK240614P00100000 | 2024-05-03 1:17PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 53.03% |
| MRK240621P00100000 | 2024-05-09 2:16PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 22 | 3,446 | 34.86% |
| MRK240719P00100000 | 2024-05-06 2:15PM EDT | 2024-07-19 | 0.17 | 0.04 | 0.18 | 0.00 | - | 2 | 192 | 31.54% |
| MRK240920P00100000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 0.39 | 0.25 | 0.52 | 0.00 | - | 2 | 402 | 28.25% |
| MRK241018P00100000 | 2024-05-09 3:15PM EDT | 2024-10-18 | 0.38 | 0.33 | 0.43 | -0.02 | -5.00% | 2 | 6,684 | 24.68% |
| MRK250117P00100000 | 2024-05-08 11:22AM EDT | 2025-01-17 | 0.97 | 0.84 | 0.95 | 0.00 | - | 2 | 4,348 | 23.77% |
| MRK250620P00100000 | 2024-04-29 2:47PM EDT | 2025-06-20 | 1.87 | 1.77 | 1.95 | 0.00 | - | 3 | 170 | 23.06% |
| MRK251219P00100000 | 2024-04-23 1:09PM EDT | 2025-12-19 | 3.40 | 2.72 | 2.99 | 0.00 | - | 1 | 300 | 22.19% |
| MRK260116P00100000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 3.18 | 2.87 | 3.10 | 0.00 | - | 5 | 468 | 21.98% |
| MRK261218P00100000 | 2024-05-08 12:31PM EDT | 2026-12-18 | 4.70 | 4.65 | 4.95 | 0.00 | - | 4 | 10 | 21.32% |
© 2024 Yahoo. All rights reserved.