Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 16.45 | 17.20 | 18.50 | 0.00 | - | 2 | 2 | 71.00% |
| MRK240517C00110000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 18.20 | 17.65 | 17.95 | -0.30 | -1.62% | 1 | 409 | 53.32% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 16.77 | 17.75 | 18.10 | 0.00 | - | 3 | 3 | 46.92% |
| MRK240621C00110000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 18.70 | 18.05 | 18.95 | -1.05 | -5.32% | 2 | 1,555 | 40.16% |
| MRK240719C00110000 | 2024-04-15 2:16PM EDT | 2024-07-19 | 18.20 | 17.90 | 19.75 | 0.00 | - | 2 | 200 | 37.71% |
| MRK240920C00110000 | 2024-04-26 11:56AM EDT | 2024-09-20 | 23.52 | 19.55 | 20.25 | 0.00 | - | 1 | 2,453 | 30.35% |
| MRK241018C00110000 | 2024-04-25 2:13PM EDT | 2024-10-18 | 23.23 | 19.95 | 20.75 | 0.00 | - | 1 | 54 | 29.80% |
| MRK250117C00110000 | 2024-04-25 11:45AM EDT | 2025-01-17 | 24.07 | 21.60 | 22.80 | 0.00 | - | 1 | 2,603 | 30.39% |
| MRK250620C00110000 | 2024-04-30 10:18AM EDT | 2025-06-20 | 27.05 | 23.15 | 24.55 | 0.00 | - | 1 | 1,029 | 28.11% |
| MRK251219C00110000 | 2024-04-30 11:08AM EDT | 2025-12-19 | 28.60 | 26.25 | 27.00 | 0.00 | - | 3 | 420 | 27.98% |
| MRK260116C00110000 | 2024-04-25 2:57PM EDT | 2026-01-16 | 30.00 | 26.45 | 29.50 | 0.00 | - | 15 | 1,479 | 31.78% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 2026-12-18 | 32.65 | 28.55 | 30.70 | 0.00 | - | 1 | 200 | 27.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00110000 | 2024-04-29 1:03PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.05 | 0.00 | - | 55 | 396 | 50.20% |
| MRK240517P00110000 | 2024-05-01 1:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 2,101 | 35.55% |
| MRK240621P00110000 | 2024-05-03 12:38PM EDT | 2024-06-21 | 0.03 | 0.15 | 0.35 | -0.12 | -80.00% | 135 | 3,429 | 27.03% |
| MRK240719P00110000 | 2024-05-03 1:27PM EDT | 2024-07-19 | 0.34 | 0.32 | 0.35 | 0.00 | - | 10 | 876 | 21.56% |
| MRK240920P00110000 | 2024-05-03 1:26PM EDT | 2024-09-20 | 0.95 | 0.88 | 0.94 | +0.03 | +3.26% | 3 | 547 | 20.72% |
| MRK241018P00110000 | 2024-05-03 11:10AM EDT | 2024-10-18 | 1.27 | 1.18 | 1.24 | -0.07 | -5.22% | 25 | 144 | 20.64% |
| MRK250117P00110000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 2.07 | 2.14 | 2.42 | 0.00 | - | 9 | 3,306 | 21.22% |
| MRK250620P00110000 | 2024-05-01 10:42AM EDT | 2025-06-20 | 3.62 | 2.67 | 3.95 | 0.00 | - | 6 | 924 | 20.83% |
| MRK251219P00110000 | 2024-04-25 1:16PM EDT | 2025-12-19 | 4.70 | 4.85 | 5.35 | 0.00 | - | 1 | 167 | 20.19% |
| MRK260116P00110000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 5.30 | 5.05 | 5.45 | +0.50 | +10.42% | 1 | 2,318 | 19.93% |
© 2024 Yahoo. All rights reserved.