Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00120000 | 2024-05-07 10:57AM EDT | 2024-05-10 | 8.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240517C00120000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240524C00120000 | 2024-05-07 10:57AM EDT | 2024-05-24 | 9.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240531C00120000 | 2024-05-03 10:29AM EDT | 2024-05-31 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240607C00120000 | 2024-05-03 10:29AM EDT | 2024-06-07 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240614C00120000 | 2024-05-02 1:34PM EDT | 2024-06-14 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240621C00120000 | 2024-05-08 3:24PM EDT | 2024-06-21 | 10.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRK240719C00120000 | 2024-05-08 1:31PM EDT | 2024-07-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK240920C00120000 | 2024-05-08 3:05PM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK241018C00120000 | 2024-05-08 1:27PM EDT | 2024-10-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250117C00120000 | 2024-05-08 2:11PM EDT | 2025-01-17 | 16.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK250620C00120000 | 2024-05-03 12:10PM EDT | 2025-06-20 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219C00120000 | 2024-05-07 3:41PM EDT | 2025-12-19 | 21.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK260116C00120000 | 2024-05-08 9:38AM EDT | 2026-01-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK261218C00120000 | 2024-05-02 12:09PM EDT | 2026-12-18 | 25.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00120000 | 2024-05-03 11:25AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| MRK240517P00120000 | 2024-05-08 3:26PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MRK240524P00120000 | 2024-05-06 3:37PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| MRK240531P00120000 | 2024-05-08 2:28PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRK240607P00120000 | 2024-05-08 1:30PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRK240621P00120000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MRK240719P00120000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MRK240920P00120000 | 2024-05-08 3:26PM EDT | 2024-09-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| MRK241018P00120000 | 2024-05-08 2:25PM EDT | 2024-10-18 | 2.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MRK250117P00120000 | 2024-05-08 12:53PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| MRK250620P00120000 | 2024-04-29 10:22AM EDT | 2025-06-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MRK251219P00120000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 8.26 | 7.70 | 8.15 | 0.00 | - | 2 | 1,272 | 19.57% |
| MRK260116P00120000 | 2024-04-25 1:17PM EDT | 2026-01-16 | 7.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.