Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00160000 | 2024-04-03 10:20AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.24 | 0.00 | - | 2 | 1,544 | 32.86% |
| MRK240719C00160000 | 2024-04-29 3:33PM EDT | 2024-07-19 | 0.12 | 0.01 | 0.15 | 0.00 | - | 2 | 48 | 23.68% |
| MRK240920C00160000 | 2024-05-09 1:14PM EDT | 2024-09-20 | 0.23 | 0.11 | 0.24 | -0.04 | -14.81% | 2 | 23 | 18.75% |
| MRK241018C00160000 | 2024-05-06 2:00PM EDT | 2024-10-18 | 0.33 | 0.32 | 0.35 | 0.00 | - | 2 | 17 | 18.35% |
| MRK250117C00160000 | 2024-05-08 11:13AM EDT | 2025-01-17 | 1.07 | 1.01 | 1.10 | 0.00 | - | 3 | 613 | 19.18% |
| MRK250620C00160000 | 2024-04-29 1:31PM EDT | 2025-06-20 | 3.05 | 2.69 | 2.91 | 0.00 | - | 35 | 52 | 20.54% |
| MRK251219C00160000 | 2024-04-22 10:16AM EDT | 2025-12-19 | 4.55 | 3.50 | 5.05 | 0.00 | - | 1 | 26 | 21.27% |
| MRK260116C00160000 | 2024-05-06 11:57AM EDT | 2026-01-16 | 4.33 | 5.05 | 5.75 | 0.00 | - | 1 | 154 | 22.02% |
| MRK261218C00160000 | 2024-04-25 9:37AM EDT | 2026-12-18 | 10.06 | 8.35 | 9.60 | 0.00 | - | - | 100 | 22.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00160000 | 2023-12-01 4:55PM EDT | 2024-06-21 | 56.95 | 50.35 | 51.75 | 0.00 | - | 2 | 0 | 173.43% |
| MRK250117P00160000 | 2023-02-08 4:13PM EDT | 2025-01-17 | 53.60 | 51.85 | 54.55 | 0.00 | - | 1 | 0 | 77.15% |
| MRK251219P00160000 | 2024-03-27 2:44PM EDT | 2025-12-19 | 28.78 | 28.90 | 30.00 | 0.00 | - | 2 | 5 | 10.08% |
| MRK260116P00160000 | 2024-02-28 12:43PM EDT | 2026-01-16 | 32.65 | 28.15 | 29.80 | 0.00 | - | 1 | 0 | 8.74% |
© 2024 Yahoo. All rights reserved.