Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00140000 | 2024-05-01 9:33AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 26.95% |
| MRK240517C00140000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 5 | 1,186 | 24.32% |
| MRK240524C00140000 | 2024-05-03 12:02PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.33 | -2.18 | -97.76% | 1 | 16 | 27.88% |
| MRK240531C00140000 | 2024-05-01 12:35PM EDT | 2024-05-31 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 20.26% |
| MRK240621C00140000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.22 | -0.13 | -43.33% | 41 | 3,895 | 16.60% |
| MRK240719C00140000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 0.56 | 0.51 | 0.61 | -0.13 | -18.84% | 9 | 2,311 | 17.18% |
| MRK240920C00140000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 1.86 | 1.74 | 1.83 | -0.39 | -17.33% | 5 | 2,782 | 18.67% |
| MRK241018C00140000 | 2024-05-03 2:40PM EDT | 2024-10-18 | 2.40 | 2.31 | 2.54 | -0.30 | -11.11% | 13 | 1,079 | 19.65% |
| MRK250117C00140000 | 2024-05-02 2:17PM EDT | 2025-01-17 | 4.40 | 4.10 | 4.30 | -0.55 | -11.11% | 7 | 2,747 | 20.57% |
| MRK250620C00140000 | 2024-05-02 2:16PM EDT | 2025-06-20 | 8.05 | 7.05 | 7.35 | 0.00 | - | 86 | 359 | 22.30% |
| MRK251219C00140000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 11.72 | 9.45 | 10.20 | 0.00 | - | 5 | 96 | 23.07% |
| MRK260116C00140000 | 2024-05-01 11:52AM EDT | 2026-01-16 | 11.44 | 10.00 | 10.65 | 0.00 | - | 6 | 128 | 23.23% |
| MRK261218C00140000 | 2024-05-01 11:50AM EDT | 2026-12-18 | 14.63 | 13.95 | 15.15 | -1.24 | -7.81% | 1 | 46 | 24.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00140000 | 2024-04-29 11:14AM EDT | 2024-05-17 | 8.85 | 12.35 | 12.60 | 0.00 | - | 2 | 3 | 27.05% |
| MRK240621P00140000 | 2024-01-09 4:48PM EDT | 2024-06-21 | 21.57 | 13.50 | 14.15 | 0.00 | - | 10 | 0 | 30.35% |
| MRK240719P00140000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 11.55 | 11.90 | 13.30 | 0.00 | - | 71 | 101 | 18.75% |
| MRK240920P00140000 | 2024-04-22 9:49AM EDT | 2024-09-20 | 14.70 | 12.55 | 14.00 | 0.00 | - | 3 | 203 | 17.31% |
| MRK241018P00140000 | 2024-04-30 10:11AM EDT | 2024-10-18 | 11.65 | 13.35 | 14.40 | 0.00 | - | 1 | 13 | 17.37% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 2025-01-17 | 12.55 | 13.60 | 15.60 | 0.00 | - | 1 | 60 | 17.44% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 2025-06-20 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 14.57% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 2025-12-19 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 45.45% |
| MRK260116P00140000 | 2024-04-04 11:55AM EDT | 2026-01-16 | 16.02 | 17.10 | 18.55 | 0.00 | - | 1 | 1 | 16.16% |
© 2024 Yahoo. All rights reserved.