Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:126.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00126000 | 2024-05-08 1:43PM EDT | 2024-05-10 | 3.60 | 4.05 | 4.65 | 0.00 | - | 441 | 189 | 56.06% |
| MRK240517C00126000 | 2024-05-06 3:03PM EDT | 2024-05-17 | 2.59 | 4.65 | 4.85 | 0.00 | - | 30 | 104 | 24.41% |
| MRK240524C00126000 | 2024-05-10 2:00PM EDT | 2024-05-24 | 4.95 | 5.00 | 5.20 | +0.30 | +6.45% | 1 | 22 | 22.66% |
| MRK240531C00126000 | 2024-05-10 10:36AM EDT | 2024-05-31 | 5.30 | 5.20 | 5.40 | -1.71 | -24.39% | 5 | 37 | 20.78% |
| MRK240607C00126000 | 2024-04-30 2:53PM EDT | 2024-06-07 | 5.50 | 5.50 | 5.75 | 0.00 | - | - | 1 | 21.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00126000 | 2024-05-08 3:48PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.02 | 0.00 | - | 8 | 58 | 33.20% |
| MRK240517P00126000 | 2024-05-10 1:55PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.16 | -0.07 | -35.00% | 12 | 2,648 | 18.12% |
| MRK240524P00126000 | 2024-05-10 1:40PM EDT | 2024-05-24 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 17 | 57 | 16.75% |
| MRK240531P00126000 | 2024-05-09 10:36AM EDT | 2024-05-31 | 0.63 | 0.39 | 0.47 | 0.00 | - | 25 | 51 | 15.36% |
| MRK240607P00126000 | 2024-05-10 11:18AM EDT | 2024-06-07 | 0.68 | 0.58 | 0.66 | -0.17 | -20.00% | 25 | 7 | 15.27% |
| MRK240614P00126000 | 2024-05-03 9:37AM EDT | 2024-06-14 | 1.92 | 0.74 | 0.87 | 0.00 | - | 9 | 9 | 15.45% |
© 2024 Yahoo. All rights reserved.