Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240517C00110000 | 2024-05-08 11:29AM EDT | 2024-05-17 | 20.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 16.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240621C00110000 | 2024-05-08 12:39PM EDT | 2024-06-21 | 20.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240719C00110000 | 2024-05-06 1:39PM EDT | 2024-07-19 | 18.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00110000 | 2024-05-08 12:39PM EDT | 2024-09-20 | 21.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRK241018C00110000 | 2024-05-06 2:44PM EDT | 2024-10-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRK250117C00110000 | 2024-05-07 3:44PM EDT | 2025-01-17 | 24.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250620C00110000 | 2024-05-08 10:50AM EDT | 2025-06-20 | 26.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219C00110000 | 2024-04-30 11:08AM EDT | 2025-12-19 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK260116C00110000 | 2024-04-25 2:57PM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 2026-12-18 | 32.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00110000 | 2024-05-08 2:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| MRK240517P00110000 | 2024-05-08 2:16PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRK240621P00110000 | 2024-05-08 12:07PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MRK240719P00110000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRK240920P00110000 | 2024-05-08 2:54PM EDT | 2024-09-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRK241018P00110000 | 2024-05-03 11:10AM EDT | 2024-10-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MRK250117P00110000 | 2024-05-08 12:06PM EDT | 2025-01-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK250620P00110000 | 2024-05-07 3:58PM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRK251219P00110000 | 2024-05-07 2:02PM EDT | 2025-12-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK260116P00110000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.