Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00145000 | 2024-04-25 9:39AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| MRK240517C00145000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 12.50% |
| MRK240621C00145000 | 2024-04-29 12:15PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRK240719C00145000 | 2024-04-29 3:18PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MRK240920C00145000 | 2024-04-29 2:42PM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 508 | 3.13% |
| MRK241018C00145000 | 2024-04-29 2:25PM EDT | 2024-10-18 | 2.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MRK250117C00145000 | 2024-04-29 2:35PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 200 | 1,456 | 3.13% |
| MRK250620C00145000 | 2024-04-23 12:33PM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 29 | 188 | 3.13% |
| MRK251219C00145000 | 2024-04-22 12:17PM EDT | 2025-12-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | 84 | 240 | 1.56% |
| MRK260116C00145000 | 2024-04-25 9:42AM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 2026-12-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00145000 | 2024-01-11 2:43PM EDT | 2024-06-21 | 26.75 | 19.30 | 20.40 | 0.00 | - | 1 | 1 | 51.89% |
| MRK240719P00145000 | 2024-04-05 12:30PM EDT | 2024-07-19 | 17.06 | 0.00 | 0.00 | 0.00 | - | 29 | 71 | 0.00% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 2024-09-20 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 10.87% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 2025-12-19 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 24.69% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 2026-01-16 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.