Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00080000 | 2024-03-13 3:45PM EDT | 2024-04-19 | 41.00 | 44.65 | 46.75 | 0.00 | - | 190 | 1 | 266.41% |
| MRK240517C00080000 | 2024-03-04 1:00PM EDT | 2024-05-17 | 44.08 | 49.05 | 51.40 | 0.00 | - | 3 | 22 | 171.17% |
| MRK240621C00080000 | 2024-03-13 3:11PM EDT | 2024-06-21 | 42.07 | 45.05 | 47.95 | 0.00 | - | 26 | 148 | 78.66% |
| MRK240719C00080000 | 2024-02-01 2:15PM EDT | 2024-07-19 | 46.22 | 46.90 | 48.15 | 0.00 | - | 4 | 4 | 76.93% |
| MRK240920C00080000 | 2024-03-08 11:55AM EDT | 2024-09-20 | 43.88 | 47.85 | 50.75 | 0.00 | - | 2 | 18 | 71.51% |
| MRK250117C00080000 | 2024-03-21 3:20PM EDT | 2025-01-17 | 45.87 | 45.75 | 47.90 | 0.00 | - | 2 | 76 | 47.07% |
| MRK250620C00080000 | 2024-03-04 1:00PM EDT | 2025-06-20 | 45.98 | 50.05 | 54.35 | 0.00 | - | 3 | 41 | 53.26% |
| MRK251219C00080000 | 2023-12-15 11:37AM EDT | 2025-12-19 | 30.00 | 40.15 | 44.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK260116C00080000 | 2024-04-15 3:31PM EDT | 2026-01-16 | 49.88 | 46.60 | 49.40 | 0.00 | - | 6 | 16 | 35.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00080000 | 2024-03-14 9:32AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 140.63% |
| MRK240517P00080000 | 2024-02-23 12:12PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 82 | 67.19% |
| MRK240621P00080000 | 2024-02-28 10:51AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 688 | 54.20% |
| MRK240719P00080000 | 2024-03-15 12:09PM EDT | 2024-07-19 | 0.15 | 0.02 | 0.29 | 0.00 | - | 2 | 62 | 47.02% |
| MRK240920P00080000 | 2024-03-25 3:56PM EDT | 2024-09-20 | 0.20 | 0.06 | 0.36 | 0.00 | - | 2 | 9 | 37.89% |
| MRK241018P00080000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 0.18 | 0.00 | 0.42 | +0.05 | +38.46% | 2 | 1 | 35.91% |
| MRK250117P00080000 | 2024-04-15 1:03PM EDT | 2025-01-17 | 0.45 | 0.16 | 0.80 | 0.00 | - | 10 | 198 | 33.59% |
| MRK250620P00080000 | 2024-03-12 9:39AM EDT | 2025-06-20 | 0.90 | 0.66 | 1.02 | 0.00 | - | 5 | 189 | 28.48% |
| MRK251219P00080000 | 2024-03-15 12:19PM EDT | 2025-12-19 | 1.60 | 1.24 | 1.68 | 0.00 | - | 1 | 31 | 27.11% |
| MRK260116P00080000 | 2024-04-09 12:51PM EDT | 2026-01-16 | 1.45 | 1.45 | 1.57 | 0.00 | - | 1 | 162 | 26.04% |
© 2024 Yahoo. All rights reserved.