Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 2024-05-17 | 25.55 | 31.15 | 31.80 | 0.00 | - | 1 | 122 | 62.50% |
| MRK240621C00100000 | 2024-04-25 12:24PM EDT | 2024-06-21 | 30.80 | 31.75 | 32.35 | 0.00 | - | 5 | 1,890 | 53.61% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 2024-07-19 | 26.70 | 31.65 | 32.40 | 0.00 | - | 1 | 18 | 44.41% |
| MRK240920C00100000 | 2024-04-16 12:56PM EDT | 2024-09-20 | 27.62 | 32.45 | 33.20 | 0.00 | - | 2 | 69 | 39.16% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 2024-10-18 | 29.46 | 32.40 | 33.45 | 0.00 | - | 2 | 16 | 37.31% |
| MRK250117C00100000 | 2024-04-05 2:29PM EDT | 2025-01-17 | 32.20 | 33.85 | 34.45 | 0.00 | - | 2 | 1,509 | 34.47% |
| MRK250620C00100000 | 2024-04-26 11:51AM EDT | 2025-06-20 | 36.77 | 35.75 | 36.35 | +4.27 | +13.14% | 1 | 43 | 33.02% |
| MRK251219C00100000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 35.27 | 37.35 | 38.70 | 0.00 | - | 1 | 28 | 32.80% |
| MRK260116C00100000 | 2024-04-16 1:18PM EDT | 2026-01-16 | 33.31 | 37.45 | 38.80 | 0.00 | - | 1 | 215 | 32.27% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 2026-12-18 | 35.38 | 39.45 | 41.25 | 0.00 | - | 50 | 54 | 30.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00100000 | 2024-04-22 12:14PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.78 | 0.00 | - | 20 | 815 | 314.84% |
| MRK240517P00100000 | 2024-04-24 1:37PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 631 | 52.64% |
| MRK240621P00100000 | 2024-04-25 11:42AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.30 | 0.00 | - | 1 | 3,470 | 39.60% |
| MRK240719P00100000 | 2024-04-12 1:42PM EDT | 2024-07-19 | 0.40 | 0.02 | 0.22 | 0.00 | - | 3 | 192 | 30.66% |
| MRK240920P00100000 | 2024-04-26 3:05PM EDT | 2024-09-20 | 0.38 | 0.28 | 0.39 | +0.08 | +26.67% | 2 | 402 | 25.88% |
| MRK241018P00100000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 0.89 | 0.41 | 0.66 | 0.00 | - | 1 | 6,683 | 26.59% |
| MRK250117P00100000 | 2024-04-26 2:28PM EDT | 2025-01-17 | 1.00 | 0.95 | 1.04 | -0.08 | -7.41% | 7 | 3,646 | 24.16% |
| MRK250620P00100000 | 2024-04-26 12:58PM EDT | 2025-06-20 | 1.94 | 1.88 | 2.00 | -0.56 | -22.40% | 4 | 170 | 23.26% |
| MRK251219P00100000 | 2024-04-23 1:09PM EDT | 2025-12-19 | 3.40 | 2.79 | 2.97 | 0.00 | - | 1 | 300 | 22.23% |
| MRK260116P00100000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 3.30 | 2.98 | 3.15 | 0.00 | - | 19 | 468 | 22.20% |
© 2024 Yahoo. All rights reserved.