Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00130000 | 2024-05-09 9:40AM EDT | 2024-05-10 | 0.35 | 0.30 | 0.41 | -0.18 | -33.96% | 1 | 574 | 15.33% |
| MRK240517C00130000 | 2024-05-09 9:38AM EDT | 2024-05-17 | 0.97 | 1.02 | 1.14 | -0.24 | -19.83% | 3 | 11,443 | 16.36% |
| MRK240524C00130000 | 2024-05-08 2:22PM EDT | 2024-05-24 | 1.65 | 1.27 | 1.59 | 0.00 | - | 6 | 112 | 16.44% |
| MRK240531C00130000 | 2024-05-08 12:23PM EDT | 2024-05-31 | 2.14 | 1.56 | 1.96 | 0.00 | - | 19 | 1,128 | 16.57% |
| MRK240607C00130000 | 2024-05-08 12:20PM EDT | 2024-06-07 | 2.51 | 1.83 | 2.42 | 0.00 | - | 2 | 615 | 17.62% |
| MRK240614C00130000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 1.95 | 1.78 | 2.84 | 0.00 | - | 50 | 53 | 18.41% |
| MRK240621C00130000 | 2024-05-08 3:22PM EDT | 2024-06-21 | 2.60 | 2.58 | 2.71 | -0.29 | -10.03% | 1 | 19,345 | 16.16% |
| MRK240719C00130000 | 2024-05-08 3:25PM EDT | 2024-07-19 | 3.90 | 3.70 | 3.90 | 0.00 | - | 88 | 4,406 | 17.81% |
| MRK240920C00130000 | 2024-05-08 2:50PM EDT | 2024-09-20 | 6.35 | 6.05 | 6.30 | 0.00 | - | 28 | 2,177 | 20.64% |
| MRK241018C00130000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 7.40 | 6.85 | 7.00 | 0.00 | - | 4 | 494 | 20.81% |
| MRK250117C00130000 | 2024-05-08 2:36PM EDT | 2025-01-17 | 9.35 | 8.70 | 9.35 | 0.00 | - | 18 | 3,233 | 22.13% |
| MRK250620C00130000 | 2024-05-08 1:43PM EDT | 2025-06-20 | 12.78 | 12.40 | 13.00 | 0.00 | - | 11 | 995 | 24.16% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 14.55 | 15.45 | 16.25 | 0.00 | - | 3 | 160 | 25.08% |
| MRK260116C00130000 | 2024-05-08 12:35PM EDT | 2026-01-16 | 16.00 | 15.65 | 17.20 | 0.00 | - | 2 | 275 | 25.93% |
| MRK261218C00130000 | 2024-05-08 12:52PM EDT | 2026-12-18 | 20.20 | 19.55 | 20.60 | 0.00 | - | 1 | 48 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00130000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 0.75 | 0.91 | 1.03 | 0.00 | - | 51 | 184 | 21.24% |
| MRK240517P00130000 | 2024-05-09 9:40AM EDT | 2024-05-17 | 1.46 | 1.50 | 1.61 | +0.01 | +0.69% | 5 | 3,706 | 17.24% |
| MRK240524P00130000 | 2024-05-08 2:10PM EDT | 2024-05-24 | 1.80 | 1.67 | 2.01 | 0.00 | - | 2 | 24 | 16.63% |
| MRK240531P00130000 | 2024-05-08 11:58AM EDT | 2024-05-31 | 1.95 | 1.97 | 2.41 | 0.00 | - | 17 | 18 | 16.97% |
| MRK240607P00130000 | 2024-05-06 12:58PM EDT | 2024-06-07 | 3.87 | 1.71 | 2.75 | 0.00 | - | 4 | 4 | 17.15% |
| MRK240621P00130000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 3.00 | 3.05 | 3.20 | 0.00 | - | 145 | 1,509 | 16.67% |
| MRK240719P00130000 | 2024-05-08 3:06PM EDT | 2024-07-19 | 3.85 | 3.75 | 4.10 | 0.00 | - | 136 | 849 | 16.96% |
| MRK240920P00130000 | 2024-05-08 3:04PM EDT | 2024-09-20 | 5.50 | 5.45 | 5.60 | 0.00 | - | 13 | 999 | 17.16% |
| MRK241018P00130000 | 2024-05-08 2:03PM EDT | 2024-10-18 | 5.95 | 6.00 | 6.15 | 0.00 | - | 8 | 735 | 17.21% |
| MRK250117P00130000 | 2024-05-08 1:09PM EDT | 2025-01-17 | 7.40 | 7.50 | 7.70 | 0.00 | - | 7 | 1,253 | 17.38% |
| MRK250620P00130000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 9.45 | 9.35 | 10.55 | 0.00 | - | 8 | 160 | 18.95% |
| MRK251219P00130000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 11.42 | 11.00 | 13.45 | 0.00 | - | 1 | 205 | 20.20% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 2026-01-16 | 12.90 | 11.20 | 11.50 | 0.00 | - | 5 | 371 | 16.82% |
| MRK261218P00130000 | 2024-04-30 10:26AM EDT | 2026-12-18 | 12.99 | 13.00 | 14.20 | 0.00 | - | 70 | 218 | 16.80% |
© 2024 Yahoo. All rights reserved.