Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00105000 | 2024-05-01 11:19AM EDT | 2024-05-17 | 24.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240524C00105000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240621C00105000 | 2024-05-06 10:15AM EDT | 2024-06-21 | 23.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 26.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018C00105000 | 2024-05-02 12:07PM EDT | 2024-10-18 | 25.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK250117C00105000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 25.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 2025-06-20 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 29.61% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 2025-12-19 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 27.76% |
| MRK260116C00105000 | 2024-04-04 10:40AM EDT | 2026-01-16 | 32.48 | 29.80 | 32.90 | 0.00 | - | 7 | 1,394 | 29.89% |
| MRK261218C00105000 | 2024-04-26 11:51AM EDT | 2026-12-18 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MRK240517P00105000 | 2024-05-01 1:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240621P00105000 | 2024-05-08 1:59PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MRK240719P00105000 | 2024-05-06 2:15PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240920P00105000 | 2024-05-07 2:38PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MRK241018P00105000 | 2024-05-02 3:39PM EDT | 2024-10-18 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRK250117P00105000 | 2024-05-02 2:08PM EDT | 2025-01-17 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRK250620P00105000 | 2024-05-01 9:37AM EDT | 2025-06-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRK251219P00105000 | 2024-04-26 11:51AM EDT | 2025-12-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK260116P00105000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.