Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240816C00090000 | 2024-05-31 10:24AM EDT | 2024-08-16 | 36.25 | 32.00 | 36.00 | 0.00 | - | 4 | 4 | 93.55% |
| MRK240920C00090000 | 2024-07-26 11:51AM EDT | 2024-09-20 | 36.19 | 34.30 | 37.70 | -4.38 | -10.80% | 2 | 109 | 57.28% |
| MRK241018C00090000 | 2024-06-11 1:12PM EDT | 2024-10-18 | 41.89 | 37.90 | 41.70 | 0.00 | - | 73 | 73 | 81.42% |
| MRK250117C00090000 | 2024-07-08 9:30AM EDT | 2025-01-17 | 37.00 | 35.15 | 38.50 | 0.00 | - | 1 | 260 | 49.63% |
| MRK250620C00090000 | 2024-07-23 2:55PM EDT | 2025-06-20 | 37.30 | 37.30 | 40.50 | 0.00 | - | 12 | 27 | 43.62% |
| MRK251219C00090000 | 2024-06-13 9:38AM EDT | 2025-12-19 | 43.48 | 40.90 | 43.80 | 0.00 | - | 1 | 100 | 43.72% |
| MRK260116C00090000 | 2024-07-17 10:51AM EDT | 2026-01-16 | 39.75 | 38.45 | 39.45 | 0.00 | - | 5 | 29 | 31.12% |
| MRK261218C00090000 | 2024-06-13 10:54AM EDT | 2026-12-18 | 43.80 | 42.40 | 45.25 | 0.00 | - | 1 | 112 | 36.17% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920P00090000 | 2024-07-03 10:47AM EDT | 2024-09-20 | 0.23 | 0.02 | 0.98 | 0.00 | - | 18 | 226 | 52.59% |
| MRK241018P00090000 | 2024-06-06 2:20PM EDT | 2024-10-18 | 0.16 | 0.02 | 1.39 | 0.00 | - | 2 | 5 | 54.88% |
| MRK250117P00090000 | 2024-07-25 10:29AM EDT | 2025-01-17 | 0.32 | 0.15 | 0.50 | 0.00 | - | 1 | 1,677 | 29.74% |
| MRK250620P00090000 | 2024-07-09 10:15AM EDT | 2025-06-20 | 1.00 | 0.81 | 1.25 | 0.00 | - | 1 | 371 | 26.95% |
| MRK251219P00090000 | 2024-06-07 10:26AM EDT | 2025-12-19 | 1.65 | 1.62 | 2.17 | 0.00 | - | 5 | 81 | 25.39% |
| MRK260116P00090000 | 2024-07-26 12:51PM EDT | 2026-01-16 | 1.85 | 1.87 | 2.24 | -0.06 | -3.14% | 1 | 1,265 | 24.98% |
| MRK261218P00090000 | 2024-07-23 1:03PM EDT | 2026-12-18 | 3.40 | 2.17 | 3.75 | 0.00 | - | 1 | 27 | 23.44% |
© 2024 Yahoo. All rights reserved.