Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:129.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00129000 | 2024-05-09 3:45PM EDT | 2024-05-10 | 1.48 | 1.28 | 1.73 | +0.33 | +28.70% | 182 | 419 | 36.82% |
| MRK240517C00129000 | 2024-05-09 2:36PM EDT | 2024-05-17 | 2.02 | 1.98 | 2.07 | +0.23 | +12.85% | 62 | 1,430 | 17.87% |
| MRK240524C00129000 | 2024-05-09 9:33AM EDT | 2024-05-24 | 1.76 | 2.45 | 2.58 | -0.74 | -29.60% | 5 | 76 | 18.14% |
| MRK240531C00129000 | 2024-05-07 3:52PM EDT | 2024-05-31 | 3.05 | 2.68 | 3.10 | 0.00 | - | 53 | 54 | 19.19% |
| MRK240607C00129000 | 2024-05-09 11:34AM EDT | 2024-06-07 | 3.00 | 3.10 | 3.30 | -0.22 | -6.83% | 1 | 9 | 18.10% |
| MRK240614C00129000 | 2024-05-02 1:34PM EDT | 2024-06-14 | 3.35 | 2.38 | 3.80 | 0.00 | - | - | 1 | 19.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00129000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.13 | -0.29 | -76.32% | 212 | 259 | 19.73% |
| MRK240517P00129000 | 2024-05-09 3:16PM EDT | 2024-05-17 | 0.60 | 0.63 | 0.69 | -0.32 | -34.78% | 6 | 739 | 15.77% |
| MRK240524P00129000 | 2024-05-09 11:51AM EDT | 2024-05-24 | 1.20 | 0.97 | 1.06 | -0.52 | -30.23% | 3 | 29 | 15.27% |
| MRK240531P00129000 | 2024-05-09 3:11PM EDT | 2024-05-31 | 1.17 | 1.08 | 1.40 | -1.54 | -56.83% | 9 | 5 | 15.39% |
| MRK240607P00129000 | 2024-05-08 10:02AM EDT | 2024-06-07 | 1.73 | 1.43 | 1.58 | 0.00 | - | 1 | 22 | 14.67% |
© 2024 Yahoo. All rights reserved.