Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:126.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00126000 | 2024-04-18 10:11AM EDT | 2024-04-19 | 0.20 | 0.22 | 0.28 | -0.45 | -69.23% | 18 | 2,030 | 19.19% |
| MRK240426C00126000 | 2024-04-18 10:20AM EDT | 2024-04-26 | 1.70 | 1.75 | 1.82 | -0.46 | -21.30% | 25 | 270 | 29.88% |
| MRK240503C00126000 | 2024-04-17 3:39PM EDT | 2024-05-03 | 2.55 | 2.06 | 2.18 | 0.00 | - | 34 | 43 | 25.90% |
| MRK240510C00126000 | 2024-04-15 3:56PM EDT | 2024-05-10 | 3.55 | 2.44 | 2.54 | 0.00 | - | 12 | 13 | 24.51% |
| MRK240524C00126000 | 2024-04-08 12:31PM EDT | 2024-05-24 | 4.20 | 3.15 | 3.25 | 0.00 | - | - | 5 | 23.83% |
| MRK240531C00126000 | 2024-04-17 10:58AM EDT | 2024-05-31 | 3.90 | 3.35 | 3.50 | 0.00 | - | 2 | 4 | 23.29% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00126000 | 2024-04-17 3:36PM EDT | 2024-04-19 | 1.11 | 1.30 | 1.43 | 0.00 | - | 285 | 1,231 | 19.34% |
| MRK240426P00126000 | 2024-04-18 9:58AM EDT | 2024-04-26 | 2.86 | 2.72 | 2.78 | +0.20 | +7.52% | 1 | 1,022 | 27.49% |
| MRK240503P00126000 | 2024-04-17 12:47PM EDT | 2024-05-03 | 3.15 | 2.96 | 3.10 | 0.00 | - | 19 | 167 | 23.73% |
| MRK240510P00126000 | 2024-04-17 3:33PM EDT | 2024-05-10 | 3.00 | 3.20 | 3.35 | 0.00 | - | 1 | 4 | 21.81% |
| MRK240524P00126000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 3.46 | 2.96 | 3.70 | 0.00 | - | 1 | 5 | 19.42% |
| MRK240531P00126000 | 2024-04-16 10:11AM EDT | 2024-05-31 | 3.28 | 3.75 | 5.15 | 0.00 | - | 1 | 5 | 26.23% |
© 2024 Yahoo. All rights reserved.