Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00090000 | 2024-02-13 1:57PM EDT | 2024-05-17 | 35.80 | 29.80 | 32.00 | 0.00 | - | 1 | 123 | 0.00% |
| MRK240621C00090000 | 2024-03-15 10:52AM EDT | 2024-06-21 | 32.55 | 35.25 | 38.10 | 0.00 | - | 3 | 281 | 0.00% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 2024-07-19 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240920C00090000 | 2024-04-18 10:23AM EDT | 2024-09-20 | 36.65 | 42.00 | 42.90 | 0.00 | - | 1 | 17 | 47.77% |
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 2024-10-18 | 42.15 | 41.95 | 43.00 | 0.00 | - | 5 | 78 | 44.52% |
| MRK250117C00090000 | 2024-04-16 2:39PM EDT | 2025-01-17 | 38.41 | 42.65 | 43.85 | 0.00 | - | 4 | 291 | 40.63% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 2025-06-20 | 44.10 | 42.65 | 46.25 | 0.00 | - | 1 | 17 | 40.72% |
| MRK251219C00090000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 41.72 | 45.30 | 48.15 | 0.00 | - | 100 | 99 | 38.87% |
| MRK260116C00090000 | 2024-04-24 11:44AM EDT | 2026-01-16 | 41.49 | 45.45 | 48.35 | 0.00 | - | 2 | 51 | 38.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00090000 | 2024-04-17 11:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 318.75% |
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.24 | 0.00 | - | - | 1 | 87.89% |
| MRK240517P00090000 | 2024-04-09 2:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.19 | 0.00 | - | 13 | 361 | 70.31% |
| MRK240621P00090000 | 2024-04-23 10:22AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.27 | 0.00 | - | 10 | 2,151 | 51.32% |
| MRK240719P00090000 | 2024-03-15 3:25PM EDT | 2024-07-19 | 0.23 | 0.07 | 0.38 | 0.00 | - | 2 | 55 | 44.70% |
| MRK240920P00090000 | 2024-04-26 1:31PM EDT | 2024-09-20 | 0.16 | 0.07 | 0.38 | 0.00 | - | 2 | 231 | 33.89% |
| MRK241018P00090000 | 2024-04-26 3:13PM EDT | 2024-10-18 | 0.26 | 0.08 | 0.26 | -0.14 | -35.00% | 2 | 0 | 29.00% |
| MRK250117P00090000 | 2024-04-25 12:46PM EDT | 2025-01-17 | 0.55 | 0.32 | 0.84 | 0.00 | - | 200 | 1,654 | 29.75% |
| MRK250620P00090000 | 2024-04-10 9:44AM EDT | 2025-06-20 | 1.48 | 0.84 | 2.12 | 0.00 | - | 20 | 339 | 30.22% |
| MRK251219P00090000 | 2024-04-05 11:31AM EDT | 2025-12-19 | 2.13 | 1.38 | 2.08 | 0.00 | - | 7 | 81 | 25.11% |
| MRK260116P00090000 | 2024-03-28 3:47PM EDT | 2026-01-16 | 1.92 | 1.62 | 1.97 | 0.00 | - | 10 | 1,265 | 24.15% |
© 2024 Yahoo. All rights reserved.