Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:124.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00124000 | 2024-05-07 12:06PM EDT | 2024-05-10 | 5.00 | 6.05 | 6.50 | 0.00 | - | 3 | 43 | 54.00% |
| MRK240517C00124000 | 2024-05-09 12:24PM EDT | 2024-05-17 | 6.15 | 5.90 | 7.10 | -1.25 | -16.89% | 8 | 182 | 37.87% |
| MRK240524C00124000 | 2024-05-07 1:24PM EDT | 2024-05-24 | 5.75 | 6.15 | 7.05 | 0.00 | - | 1 | 22 | 27.74% |
| MRK240531C00124000 | 2024-05-07 11:36AM EDT | 2024-05-31 | 5.80 | 6.75 | 7.00 | 0.00 | - | 3 | 5 | 22.56% |
| MRK240607C00124000 | 2024-05-01 9:33AM EDT | 2024-06-07 | 6.90 | 6.40 | 7.30 | 0.00 | - | - | 12 | 22.61% |
| MRK240614C00124000 | 2024-05-03 3:39PM EDT | 2024-06-14 | 5.55 | 6.70 | 7.65 | 0.00 | - | 3 | 5 | 23.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00124000 | 2024-05-09 12:59PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 1 | 65 | 35.55% |
| MRK240517P00124000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.13 | -0.10 | -52.63% | 7 | 262 | 21.09% |
| MRK240524P00124000 | 2024-05-09 12:44PM EDT | 2024-05-24 | 0.25 | 0.17 | 0.24 | -0.07 | -21.87% | 40 | 220 | 18.48% |
| MRK240531P00124000 | 2024-05-08 10:17AM EDT | 2024-05-31 | 0.39 | 0.27 | 0.33 | 0.00 | - | 6 | 33 | 16.90% |
| MRK240607P00124000 | 2024-05-09 2:01PM EDT | 2024-06-07 | 0.49 | 0.42 | 0.52 | -0.27 | -35.53% | 24 | 34 | 17.12% |
© 2024 Yahoo. All rights reserved.