Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00125000 | 2024-04-26 2:04PM EDT | 2024-05-03 | 7.00 | 6.20 | 6.95 | +1.10 | +18.64% | 4 | 190 | 40.04% |
| MRK240510C00125000 | 2024-04-25 2:55PM EDT | 2024-05-10 | 5.75 | 6.55 | 7.05 | 0.00 | - | 8 | 23 | 29.76% |
| MRK240517C00125000 | 2024-04-26 2:49PM EDT | 2024-05-17 | 7.07 | 5.90 | 7.10 | +0.49 | +7.45% | 53 | 4,118 | 24.88% |
| MRK240524C00125000 | 2024-04-26 1:58PM EDT | 2024-05-24 | 7.76 | 7.20 | 7.45 | +0.76 | +10.86% | 2 | 8 | 24.83% |
| MRK240531C00125000 | 2024-04-26 1:22PM EDT | 2024-05-31 | 7.75 | 6.00 | 7.70 | -0.48 | -5.83% | 1 | 11 | 24.20% |
| MRK240621C00125000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 8.15 | 7.10 | 8.40 | +0.43 | +5.57% | 14 | 5,508 | 23.28% |
| MRK240719C00125000 | 2024-04-26 12:53PM EDT | 2024-07-19 | 8.95 | 7.90 | 8.95 | +0.60 | +7.19% | 12 | 3,268 | 21.55% |
| MRK240920C00125000 | 2024-04-26 11:35AM EDT | 2024-09-20 | 11.15 | 9.90 | 11.10 | +0.30 | +2.76% | 17 | 2,786 | 23.45% |
| MRK241018C00125000 | 2024-04-26 11:20AM EDT | 2024-10-18 | 11.85 | 10.05 | 11.85 | +0.63 | +5.61% | 1 | 248 | 23.73% |
| MRK250117C00125000 | 2024-04-26 3:15PM EDT | 2025-01-17 | 14.12 | 12.90 | 14.55 | +0.87 | +6.57% | 2 | 3,261 | 25.67% |
| MRK250620C00125000 | 2024-04-19 3:45PM EDT | 2025-06-20 | 17.38 | 16.55 | 17.80 | +2.88 | +19.86% | 1 | 277 | 26.51% |
| MRK251219C00125000 | 2024-04-26 1:36PM EDT | 2025-12-19 | 20.72 | 19.85 | 20.45 | +3.43 | +19.84% | 1 | 484 | 26.28% |
| MRK260116C00125000 | 2024-04-26 2:19PM EDT | 2026-01-16 | 20.84 | 20.25 | 20.75 | +0.31 | +1.51% | 1 | 146 | 26.15% |
| MRK261218C00125000 | 2024-04-26 2:16PM EDT | 2026-12-18 | 24.95 | 23.50 | 25.00 | +0.62 | +2.55% | 1 | 25 | 26.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00125000 | 2024-04-26 3:29PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.11 | -0.13 | -59.09% | 41 | 364 | 22.85% |
| MRK240510P00125000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 0.25 | 0.22 | 0.26 | -0.11 | -30.56% | 14 | 16 | 19.97% |
| MRK240517P00125000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 0.42 | 0.39 | 0.44 | -0.19 | -31.15% | 127 | 2,337 | 19.12% |
| MRK240524P00125000 | 2024-04-25 10:20AM EDT | 2024-05-24 | 0.84 | 0.26 | 0.89 | 0.00 | - | 3 | 5 | 21.44% |
| MRK240531P00125000 | 2024-04-26 12:56PM EDT | 2024-05-31 | 0.66 | 0.67 | 0.95 | -0.49 | -42.61% | 6 | 21 | 19.70% |
| MRK240621P00125000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 1.32 | 1.34 | 1.38 | -0.09 | -6.38% | 535 | 1,600 | 18.38% |
| MRK240719P00125000 | 2024-04-26 2:29PM EDT | 2024-07-19 | 1.81 | 1.86 | 1.92 | -0.26 | -12.56% | 133 | 776 | 17.69% |
| MRK240920P00125000 | 2024-04-26 3:31PM EDT | 2024-09-20 | 3.19 | 3.20 | 3.30 | -0.16 | -4.78% | 3 | 2,439 | 18.18% |
| MRK241018P00125000 | 2024-04-26 1:23PM EDT | 2024-10-18 | 3.65 | 3.65 | 3.90 | -0.35 | -8.75% | 103 | 192 | 18.50% |
| MRK250117P00125000 | 2024-04-26 10:09AM EDT | 2025-01-17 | 5.15 | 5.20 | 5.35 | -0.30 | -5.50% | 40 | 2,697 | 18.54% |
| MRK250620P00125000 | 2024-04-25 12:01PM EDT | 2025-06-20 | 7.55 | 6.10 | 8.30 | 0.00 | - | 1 | 72 | 20.35% |
| MRK251219P00125000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 9.45 | 7.70 | 9.85 | 0.00 | - | 2 | 47 | 19.43% |
| MRK260116P00125000 | 2024-04-26 1:36PM EDT | 2026-01-16 | 8.83 | 7.85 | 10.20 | -0.24 | -2.65% | 2 | 1,167 | 19.54% |
| MRK261218P00125000 | 2024-04-18 11:02AM EDT | 2026-12-18 | 13.50 | 10.65 | 12.45 | 0.00 | - | - | 1 | 18.56% |
© 2024 Yahoo. All rights reserved.