Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 2024-05-17 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| MRK240621C00100000 | 2024-04-22 12:35PM EDT | 2024-06-21 | 28.24 | 0.00 | 0.00 | 0.00 | - | 7 | 1,890 | 0.00% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 2024-07-19 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MRK240920C00100000 | 2024-04-16 12:56PM EDT | 2024-09-20 | 27.62 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 2024-10-18 | 29.46 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MRK250117C00100000 | 2024-04-05 2:29PM EDT | 2025-01-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,509 | 0.00% |
| MRK250620C00100000 | 2024-04-18 9:59AM EDT | 2025-06-20 | 30.53 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| MRK251219C00100000 | 2024-04-18 12:29PM EDT | 2025-12-19 | 32.68 | 0.00 | 0.00 | 0.00 | - | 50 | 28 | 0.00% |
| MRK260116C00100000 | 2024-04-16 1:18PM EDT | 2026-01-16 | 33.31 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 2026-12-18 | 35.38 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00100000 | 2024-04-22 12:14PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 815 | 50.00% |
| MRK240517P00100000 | 2024-04-18 2:33PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 25.00% |
| MRK240621P00100000 | 2024-04-23 2:40PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 3,471 | 12.50% |
| MRK240719P00100000 | 2024-04-12 1:42PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 192 | 12.50% |
| MRK240920P00100000 | 2024-04-15 9:30AM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 6.25% |
| MRK241018P00100000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 6,683 | 6.25% |
| MRK250117P00100000 | 2024-04-23 2:01PM EDT | 2025-01-17 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 3,645 | 6.25% |
| MRK250620P00100000 | 2024-04-15 9:31AM EDT | 2025-06-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 6.25% |
| MRK251219P00100000 | 2024-04-23 1:09PM EDT | 2025-12-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 3.13% |
| MRK260116P00100000 | 2024-04-22 12:59PM EDT | 2026-01-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 449 | 3.13% |
© 2024 Yahoo. All rights reserved.