Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00095000 | 2024-04-19 2:22PM EDT | 2024-05-17 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| MRK240621C00095000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 34.30 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 2024-07-19 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 0.00% |
| MRK240920C00095000 | 2024-03-28 11:25AM EDT | 2024-09-20 | 38.40 | 37.10 | 38.05 | 0.00 | - | 1 | 123 | 52.09% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 2024-10-18 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 40.69% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 24.57% |
| MRK250620C00095000 | 2024-04-25 11:00AM EDT | 2025-06-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| MRK251219C00095000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 40.75 | 41.15 | 43.80 | 0.00 | - | 2 | 48 | 40.09% |
| MRK260116C00095000 | 2024-04-11 2:23PM EDT | 2026-01-16 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 2026-12-18 | 39.46 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00095000 | 2024-05-06 3:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,168 | 50.00% |
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MRK240621P00095000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,238 | 25.00% |
| MRK240719P00095000 | 2024-04-18 1:59PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 12.50% |
| MRK240920P00095000 | 2024-05-08 1:03PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| MRK241018P00095000 | 2024-05-07 11:52AM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| MRK250117P00095000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,970 | 6.25% |
| MRK250620P00095000 | 2024-04-26 10:59AM EDT | 2025-06-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| MRK251219P00095000 | 2024-04-25 10:45AM EDT | 2025-12-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| MRK260116P00095000 | 2024-05-08 10:21AM EDT | 2026-01-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 6.25% |
| MRK261218P00095000 | 2024-04-25 10:45AM EDT | 2026-12-18 | 4.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.