Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:133.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00133000 | 2024-05-10 12:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 231 | 19.14% |
| MRK240517C00133000 | 2024-05-10 1:03PM EDT | 2024-05-17 | 0.29 | 0.28 | 0.31 | -0.04 | -12.12% | 61 | 392 | 15.58% |
| MRK240524C00133000 | 2024-05-10 11:42AM EDT | 2024-05-24 | 0.56 | 0.59 | 0.67 | -0.12 | -17.65% | 70 | 490 | 15.85% |
| MRK240531C00133000 | 2024-05-10 1:05PM EDT | 2024-05-31 | 0.87 | 0.86 | 1.00 | +0.21 | +31.82% | 68 | 415 | 16.11% |
| MRK240607C00133000 | 2024-05-09 2:04PM EDT | 2024-06-07 | 1.15 | 1.18 | 1.28 | 0.00 | - | 5 | 10 | 16.15% |
| MRK240614C00133000 | 2024-05-09 10:19AM EDT | 2024-06-14 | 1.25 | 0.97 | 2.53 | 0.00 | - | 1 | 15 | 22.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00133000 | 2024-05-08 10:35AM EDT | 2024-05-10 | 3.15 | 2.34 | 2.65 | 0.00 | - | 80 | 40 | 0.00% |
| MRK240517P00133000 | 2024-05-08 1:04PM EDT | 2024-05-17 | 3.50 | 2.62 | 2.77 | 0.00 | - | 2 | 36 | 9.86% |
| MRK240524P00133000 | 2024-05-06 10:40AM EDT | 2024-05-24 | 5.50 | 2.85 | 2.98 | 0.00 | - | 10 | 11 | 10.94% |
| MRK240531P00133000 | 2024-04-26 3:32PM EDT | 2024-05-31 | 3.40 | 2.96 | 3.15 | 0.00 | - | 1 | 1 | 10.91% |
© 2024 Yahoo. All rights reserved.