Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00135000 | 2024-05-06 10:15AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 92 | 12.50% |
| MRK240517C00135000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 294 | 20,540 | 6.25% |
| MRK240524C00135000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 58 | 213 | 6.25% |
| MRK240531C00135000 | 2024-05-08 9:48AM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 3.13% |
| MRK240607C00135000 | 2024-05-07 3:32PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 3.13% |
| MRK240614C00135000 | 2024-05-08 2:51PM EDT | 2024-06-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 3.13% |
| MRK240621C00135000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 0.97 | 0.00 | 0.00 | 0.00 | - | 116 | 12,175 | 3.13% |
| MRK240719C00135000 | 2024-05-08 3:27PM EDT | 2024-07-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 70 | 4,391 | 3.13% |
| MRK240920C00135000 | 2024-05-08 1:47PM EDT | 2024-09-20 | 3.88 | 0.00 | 0.00 | 0.00 | - | 14 | 5,299 | 1.56% |
| MRK241018C00135000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 4.61 | 0.00 | 0.00 | 0.00 | - | 4 | 414 | 1.56% |
| MRK250117C00135000 | 2024-05-08 2:57PM EDT | 2025-01-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,335 | 1.56% |
| MRK250620C00135000 | 2024-05-06 10:48AM EDT | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 0.78% |
| MRK251219C00135000 | 2024-05-06 1:23PM EDT | 2025-12-19 | 11.75 | 0.00 | 0.00 | 0.00 | - | 7 | 182 | 0.78% |
| MRK260116C00135000 | 2024-05-02 1:33PM EDT | 2026-01-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 618 | 0.78% |
| MRK261218C00135000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00135000 | 2024-05-03 10:31AM EDT | 2024-05-17 | 7.59 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 2024-05-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 2024-06-07 | 7.93 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MRK240621P00135000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 0.00% |
| MRK240719P00135000 | 2024-05-08 3:10PM EDT | 2024-07-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 0.00% |
| MRK240920P00135000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| MRK241018P00135000 | 2024-05-08 12:29PM EDT | 2024-10-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| MRK250117P00135000 | 2024-05-08 9:35AM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 0.00% |
| MRK250620P00135000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| MRK251219P00135000 | 2024-04-02 10:57AM EDT | 2025-12-19 | 13.45 | 13.10 | 13.80 | 0.00 | - | 1 | 13 | 16.24% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 0.00% |
| MRK261218P00135000 | 2024-04-30 10:26AM EDT | 2026-12-18 | 15.14 | 0.00 | 0.00 | 0.00 | - | 70 | 282 | 0.00% |
© 2024 Yahoo. All rights reserved.