Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607C00125000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.16 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| MRK240614C00125000 | 2024-05-31 1:43PM EDT | 2024-06-14 | 2.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRK240621C00125000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 2.43 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| MRK240628C00125000 | 2024-05-31 2:19PM EDT | 2024-06-28 | 3.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240705C00125000 | 2024-05-30 2:46PM EDT | 2024-07-05 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240719C00125000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 3.71 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| MRK240816C00125000 | 2024-05-31 3:35PM EDT | 2024-08-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| MRK240920C00125000 | 2024-05-31 2:46PM EDT | 2024-09-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MRK241018C00125000 | 2024-05-31 1:40PM EDT | 2024-10-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MRK250117C00125000 | 2024-05-31 11:36AM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK250620C00125000 | 2024-05-30 11:02AM EDT | 2025-06-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK251219C00125000 | 2024-05-21 2:46PM EDT | 2025-12-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK260116C00125000 | 2024-05-16 9:40AM EDT | 2026-01-16 | 20.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRK261218C00125000 | 2024-05-28 2:54PM EDT | 2026-12-18 | 19.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00125000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.75 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 1.56% |
| MRK240614P00125000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 2.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| MRK240621P00125000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.78% |
| MRK240628P00125000 | 2024-05-31 3:44PM EDT | 2024-06-28 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MRK240705P00125000 | 2024-05-31 1:27PM EDT | 2024-07-05 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MRK240712P00125000 | 2024-05-30 2:31PM EDT | 2024-07-12 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MRK240719P00125000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.39% |
| MRK240816P00125000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| MRK240920P00125000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.20% |
| MRK241018P00125000 | 2024-05-31 1:10PM EDT | 2024-10-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| MRK250117P00125000 | 2024-05-31 10:06AM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MRK250620P00125000 | 2024-05-31 11:03AM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| MRK251219P00125000 | 2024-05-29 1:01PM EDT | 2025-12-19 | 10.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| MRK260116P00125000 | 2024-05-29 10:18AM EDT | 2026-01-16 | 11.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.10% |
| MRK261218P00125000 | 2024-05-31 11:51AM EDT | 2026-12-18 | 12.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.