Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00085000 | 2023-11-27 11:52AM EDT | 2024-05-17 | 18.55 | 24.20 | 24.75 | 0.00 | - | 1 | 50 | 0.00% |
| MRK240621C00085000 | 2024-04-03 11:45AM EDT | 2024-06-21 | 46.01 | 46.60 | 47.25 | 0.00 | - | 5 | 42 | 70.61% |
| MRK240719C00085000 | 2024-04-25 1:44PM EDT | 2024-07-19 | 46.60 | 46.45 | 47.25 | 0.00 | - | 13 | 8 | 56.30% |
| MRK240920C00085000 | 2024-04-16 1:18PM EDT | 2024-09-20 | 41.91 | 46.80 | 47.70 | 0.00 | - | 1 | 6 | 51.78% |
| MRK250117C00085000 | 2024-04-08 1:10PM EDT | 2025-01-17 | 43.43 | 47.40 | 48.55 | 0.00 | - | 5 | 123 | 43.65% |
| MRK250620C00085000 | 2024-02-16 3:46PM EDT | 2025-06-20 | 45.50 | 39.40 | 42.00 | 0.00 | - | 1 | 85 | 0.00% |
| MRK251219C00085000 | 2024-01-24 1:37PM EDT | 2025-12-19 | 37.75 | 45.80 | 48.65 | 0.00 | - | 1 | 103 | 29.36% |
| MRK260116C00085000 | 2024-04-08 1:10PM EDT | 2026-01-16 | 45.30 | 49.25 | 51.25 | 0.00 | - | 5 | 173 | 36.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00085000 | 2024-03-25 10:48AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 143.16% |
| MRK240517P00085000 | 2024-03-15 11:56AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 82 | 80.27% |
| MRK240621P00085000 | 2024-02-14 12:21PM EDT | 2024-06-21 | 0.13 | 0.04 | 0.28 | 0.00 | - | 1 | 935 | 53.81% |
| MRK240719P00085000 | 2024-03-15 12:10PM EDT | 2024-07-19 | 0.18 | 0.04 | 0.33 | 0.00 | - | 2 | 23 | 49.46% |
| MRK240920P00085000 | 2024-04-23 3:37PM EDT | 2024-09-20 | 0.17 | 0.05 | 0.33 | 0.00 | - | 2 | 115 | 37.40% |
| MRK241018P00085000 | 2024-04-26 3:17PM EDT | 2024-10-18 | 0.14 | 0.05 | 0.37 | -0.13 | -48.15% | 2 | 1 | 34.96% |
| MRK250117P00085000 | 2024-04-02 10:05AM EDT | 2025-01-17 | 0.40 | 0.16 | 0.67 | 0.00 | - | 23 | 1,295 | 31.86% |
| MRK250620P00085000 | 2024-04-02 10:34AM EDT | 2025-06-20 | 0.94 | 0.00 | 5.00 | 0.00 | - | 6 | 215 | 44.89% |
| MRK251219P00085000 | 2024-03-07 11:33AM EDT | 2025-12-19 | 1.94 | 1.56 | 1.71 | 0.00 | - | 2 | 71 | 26.53% |
| MRK260116P00085000 | 2024-04-25 10:08AM EDT | 2026-01-16 | 1.48 | 1.24 | 1.59 | 0.00 | - | 2 | 290 | 25.42% |
| MRK261218P00085000 | 2024-04-23 9:32AM EDT | 2026-12-18 | 2.50 | 0.70 | 2.65 | 0.00 | - | 2 | 3 | 23.79% |
© 2024 Yahoo. All rights reserved.