Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00110000 | 2024-03-11 1:33PM EDT | 2024-04-26 | 13.20 | 16.00 | 18.95 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240517C00110000 | 2024-04-25 12:38PM EDT | 2024-05-17 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 413 | 0.00% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 16.77 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MRK240621C00110000 | 2024-04-25 2:13PM EDT | 2024-06-21 | 21.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1,541 | 0.00% |
| MRK240719C00110000 | 2024-04-15 2:16PM EDT | 2024-07-19 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
| MRK240920C00110000 | 2024-04-02 10:09AM EDT | 2024-09-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,453 | 0.00% |
| MRK241018C00110000 | 2024-04-25 2:13PM EDT | 2024-10-18 | 23.23 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MRK250117C00110000 | 2024-04-25 11:45AM EDT | 2025-01-17 | 24.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2,603 | 0.00% |
| MRK250620C00110000 | 2024-04-15 10:25AM EDT | 2025-06-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,028 | 0.00% |
| MRK251219C00110000 | 2024-04-19 10:33AM EDT | 2025-12-19 | 25.55 | 0.00 | 0.00 | 0.00 | - | 100 | 420 | 0.00% |
| MRK260116C00110000 | 2024-04-25 2:57PM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,479 | 0.00% |
| MRK261218C00110000 | 2024-04-24 9:43AM EDT | 2026-12-18 | 30.01 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00110000 | 2024-04-25 9:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 50.00% |
| MRK240503P00110000 | 2024-04-25 1:00PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
| MRK240510P00110000 | 2024-04-25 11:02AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 250 | 25.00% |
| MRK240517P00110000 | 2024-04-25 3:38PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 215 | 1,854 | 12.50% |
| MRK240621P00110000 | 2024-04-25 1:28PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 3,427 | 12.50% |
| MRK240719P00110000 | 2024-04-25 1:46PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 915 | 6.25% |
| MRK240920P00110000 | 2024-04-25 2:30PM EDT | 2024-09-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7 | 540 | 6.25% |
| MRK241018P00110000 | 2024-04-25 2:01PM EDT | 2024-10-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 9 | 144 | 6.25% |
| MRK250117P00110000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 2.08 | 0.00 | 0.00 | 0.00 | - | 8 | 3,311 | 3.13% |
| MRK250620P00110000 | 2024-04-24 2:19PM EDT | 2025-06-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 134 | 964 | 3.13% |
| MRK251219P00110000 | 2024-04-25 1:16PM EDT | 2025-12-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 3.13% |
| MRK260116P00110000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 2,315 | 3.13% |
© 2024 Yahoo. All rights reserved.