Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00105000 | 2024-04-19 3:26PM EDT | 2024-04-19 | 20.95 | 18.50 | 21.50 | +0.95 | +4.75% | 27 | 2,024 | 264.84% |
| MRK240517C00105000 | 2024-04-17 1:49PM EDT | 2024-05-17 | 20.60 | 21.10 | 21.70 | 0.00 | - | 18 | 3,050 | 52.59% |
| MRK240621C00105000 | 2024-04-19 1:29PM EDT | 2024-06-21 | 21.80 | 21.70 | 22.35 | +0.40 | +1.87% | 5 | 2,685 | 41.75% |
| MRK240719C00105000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 21.20 | 21.75 | 22.45 | +0.45 | +2.17% | 3 | 383 | 35.56% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 22.50 | 22.90 | 23.70 | 0.00 | - | 1 | 141 | 33.75% |
| MRK241018C00105000 | 2024-04-17 1:30PM EDT | 2024-10-18 | 22.90 | 23.30 | 24.10 | 0.00 | - | 4 | 190 | 32.76% |
| MRK250117C00105000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 25.33 | 23.10 | 27.10 | +0.98 | +4.02% | 8 | 5,564 | 36.30% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 2025-06-20 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 35.82% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 2025-12-19 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 32.85% |
| MRK260116C00105000 | 2024-04-04 10:40AM EDT | 2026-01-16 | 32.48 | 28.95 | 30.10 | 0.00 | - | 7 | 1,394 | 29.52% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00105000 | 2024-04-18 11:26AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,496 | 121.88% |
| MRK240426P00105000 | 2024-04-19 12:54PM EDT | 2024-04-26 | 0.07 | 0.02 | 0.07 | -0.01 | -12.50% | 471 | 242 | 55.27% |
| MRK240510P00105000 | 2024-04-12 1:40PM EDT | 2024-05-10 | 0.16 | 0.03 | 0.33 | 0.00 | - | 10 | 10 | 46.88% |
| MRK240517P00105000 | 2024-04-17 2:34PM EDT | 2024-05-17 | 0.16 | 0.06 | 0.22 | 0.00 | - | 9 | 2,857 | 37.60% |
| MRK240621P00105000 | 2024-04-18 1:53PM EDT | 2024-06-21 | 0.33 | 0.28 | 0.35 | -0.03 | -8.33% | 2 | 2,506 | 27.83% |
| MRK240719P00105000 | 2024-04-04 2:11PM EDT | 2024-07-19 | 0.39 | 0.45 | 0.52 | 0.00 | - | 2 | 266 | 25.42% |
| MRK240920P00105000 | 2024-04-19 3:21PM EDT | 2024-09-20 | 1.07 | 0.84 | 1.10 | -0.07 | -6.14% | 1 | 1,146 | 23.98% |
| MRK241018P00105000 | 2024-04-17 2:13PM EDT | 2024-10-18 | 1.41 | 1.24 | 1.68 | 0.00 | - | 1 | 101 | 25.28% |
| MRK250117P00105000 | 2024-04-18 12:59PM EDT | 2025-01-17 | 2.26 | 2.17 | 2.28 | 0.00 | - | 35 | 6,217 | 23.05% |
| MRK250620P00105000 | 2024-04-08 12:10PM EDT | 2025-06-20 | 3.29 | 3.45 | 3.65 | 0.00 | - | 1 | 558 | 22.34% |
| MRK251219P00105000 | 2024-04-05 3:35PM EDT | 2025-12-19 | 3.96 | 3.50 | 4.90 | 0.00 | - | 2 | 517 | 21.43% |
| MRK260116P00105000 | 2024-04-18 12:53PM EDT | 2026-01-16 | 5.05 | 4.85 | 5.10 | 0.00 | - | 1 | 4,824 | 21.36% |
© 2024 Yahoo. All rights reserved.