Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00125000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 3.49 | 0.00 | 0.00 | 0.00 | - | 46 | 1,153 | 0.00% |
| MRK240503C00125000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 3.55 | 0.00 | 0.00 | 0.00 | - | 67 | 191 | 0.00% |
| MRK240510C00125000 | 2024-04-23 11:24AM EDT | 2024-05-10 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| MRK240517C00125000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 4.57 | 0.00 | 0.00 | 0.00 | - | 286 | 4,106 | 0.00% |
| MRK240524C00125000 | 2024-04-18 2:38PM EDT | 2024-05-24 | 3.62 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MRK240531C00125000 | 2024-04-24 10:37AM EDT | 2024-05-31 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MRK240621C00125000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 82 | 5,513 | 0.00% |
| MRK240719C00125000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 6.38 | 0.00 | 0.00 | 0.00 | - | 127 | 3,270 | 0.00% |
| MRK240920C00125000 | 2024-04-24 9:41AM EDT | 2024-09-20 | 7.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2,793 | 0.00% |
| MRK241018C00125000 | 2024-04-24 3:31PM EDT | 2024-10-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 214 | 248 | 0.00% |
| MRK250117C00125000 | 2024-04-24 10:25AM EDT | 2025-01-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3,261 | 0.00% |
| MRK250620C00125000 | 2024-04-19 3:45PM EDT | 2025-06-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 277 | 0.00% |
| MRK251219C00125000 | 2024-04-12 10:22AM EDT | 2025-12-19 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 0.00% |
| MRK260116C00125000 | 2024-04-24 9:38AM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| MRK261218C00125000 | 2024-04-23 1:14PM EDT | 2026-12-18 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00125000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3,096 | 3,527 | 6.25% |
| MRK240503P00125000 | 2024-04-24 3:51PM EDT | 2024-05-03 | 1.22 | 0.00 | 0.00 | 0.00 | - | 22 | 404 | 3.13% |
| MRK240510P00125000 | 2024-04-24 1:51PM EDT | 2024-05-10 | 1.54 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 1.56% |
| MRK240517P00125000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 1.79 | 0.00 | 0.00 | 0.00 | - | 497 | 4,110 | 1.56% |
| MRK240524P00125000 | 2024-04-24 3:44PM EDT | 2024-05-24 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| MRK240531P00125000 | 2024-04-24 10:47AM EDT | 2024-05-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 1.56% |
| MRK240621P00125000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 153 | 1,530 | 0.78% |
| MRK240719P00125000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 34 | 725 | 0.78% |
| MRK240920P00125000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 67 | 2,521 | 0.78% |
| MRK241018P00125000 | 2024-04-24 2:47PM EDT | 2024-10-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 175 | 0.78% |
| MRK250117P00125000 | 2024-04-24 11:13AM EDT | 2025-01-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,688 | 0.39% |
| MRK250620P00125000 | 2024-04-24 1:42PM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.39% |
| MRK251219P00125000 | 2024-04-02 10:17AM EDT | 2025-12-19 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.39% |
| MRK260116P00125000 | 2024-04-22 12:52PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,166 | 0.39% |
| MRK261218P00125000 | 2024-04-18 11:02AM EDT | 2026-12-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
© 2024 Yahoo. All rights reserved.