Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00155000 | 2024-04-30 11:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 39.84% |
| MRK240621C00155000 | 2024-04-09 10:44AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.22 | 0.00 | - | 2 | 214 | 30.23% |
| MRK240719C00155000 | 2024-04-30 2:40PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.24 | -0.08 | -61.54% | 1 | 322 | 24.32% |
| MRK240920C00155000 | 2024-04-30 11:31AM EDT | 2024-09-20 | 0.45 | 0.23 | 0.41 | 0.00 | - | 10 | 70 | 19.92% |
| MRK241018C00155000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 0.39 | 0.43 | 0.67 | -0.10 | -20.41% | 3 | 89 | 20.29% |
| MRK250117C00155000 | 2024-04-29 3:46PM EDT | 2025-01-17 | 1.28 | 1.21 | 1.30 | -0.45 | -26.01% | 1 | 1,718 | 19.43% |
| MRK250620C00155000 | 2024-05-03 12:16PM EDT | 2025-06-20 | 3.25 | 2.30 | 3.45 | 0.00 | - | 151 | 278 | 21.39% |
| MRK251219C00155000 | 2024-03-27 9:59AM EDT | 2025-12-19 | 7.00 | 6.85 | 7.55 | 0.00 | - | 1 | 8 | 25.30% |
| MRK260116C00155000 | 2024-04-12 1:37PM EDT | 2026-01-16 | 5.66 | 5.30 | 6.80 | 0.00 | - | 3 | 16 | 23.46% |
| MRK261218C00155000 | 2024-04-25 3:27PM EDT | 2026-12-18 | 11.28 | 8.05 | 9.90 | 0.00 | - | - | 30 | 22.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00155000 | 2023-04-26 3:57PM EDT | 2024-06-21 | 41.30 | 44.00 | 44.85 | 0.00 | - | - | 0 | 143.65% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 2025-06-20 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 50.46% |
| MRK251219P00155000 | 2023-04-19 12:38PM EDT | 2025-12-19 | 40.80 | 39.25 | 41.55 | 0.00 | - | - | 5 | 35.98% |
| MRK260116P00155000 | 2024-01-26 11:21AM EDT | 2026-01-16 | 34.50 | 25.60 | 27.95 | 0.00 | - | 2 | 1 | 10.00% |
© 2024 Yahoo. All rights reserved.