Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00130000 | 2024-04-26 11:47AM EDT | 2024-04-26 | 1.24 | 1.33 | 1.54 | +0.02 | +1.64% | 148 | 3,226 | 24.81% |
| MRK240503C00130000 | 2024-04-26 11:43AM EDT | 2024-05-03 | 2.08 | 2.15 | 2.24 | +0.19 | +10.05% | 134 | 491 | 19.19% |
| MRK240510C00130000 | 2024-04-26 11:26AM EDT | 2024-05-10 | 2.79 | 2.73 | 2.77 | +0.23 | +8.98% | 41 | 119 | 19.26% |
| MRK240517C00130000 | 2024-04-26 12:09PM EDT | 2024-05-17 | 3.20 | 3.15 | 3.25 | +0.28 | +9.59% | 368 | 11,531 | 19.76% |
| MRK240524C00130000 | 2024-04-26 12:14PM EDT | 2024-05-24 | 3.60 | 3.55 | 3.65 | +0.35 | +10.77% | 65 | 40 | 19.98% |
| MRK240531C00130000 | 2024-04-26 11:19AM EDT | 2024-05-31 | 4.00 | 3.80 | 3.95 | +0.83 | +26.18% | 17 | 1,122 | 19.80% |
| MRK240621C00130000 | 2024-04-26 12:11PM EDT | 2024-06-21 | 4.70 | 4.60 | 4.75 | +0.15 | +3.30% | 274 | 3,659 | 19.67% |
| MRK240719C00130000 | 2024-04-26 11:45AM EDT | 2024-07-19 | 5.50 | 5.55 | 5.65 | +0.10 | +1.85% | 9 | 1,670 | 19.70% |
| MRK240920C00130000 | 2024-04-26 11:58AM EDT | 2024-09-20 | 7.79 | 7.85 | 8.00 | +0.14 | +1.83% | 84 | 2,064 | 22.05% |
| MRK241018C00130000 | 2024-04-26 11:29AM EDT | 2024-10-18 | 8.65 | 8.60 | 8.70 | +0.30 | +3.59% | 11 | 474 | 22.16% |
| MRK250117C00130000 | 2024-04-26 12:09PM EDT | 2025-01-17 | 11.05 | 11.00 | 11.15 | +0.80 | +7.80% | 4 | 3,141 | 23.52% |
| MRK250620C00130000 | 2024-04-26 9:43AM EDT | 2025-06-20 | 14.35 | 14.45 | 14.70 | +3.25 | +29.28% | 7 | 987 | 25.12% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 14.55 | 16.10 | 17.65 | 0.00 | - | 3 | 160 | 25.44% |
| MRK260116C00130000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 16.40 | 17.45 | 17.95 | 0.00 | - | 12 | 247 | 25.31% |
| MRK261218C00130000 | 2024-04-25 3:57PM EDT | 2026-12-18 | 21.36 | 21.60 | 22.70 | 0.00 | - | 15 | 40 | 26.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00130000 | 2024-04-26 10:03AM EDT | 2024-04-26 | 0.11 | 0.01 | 0.04 | -0.39 | -78.00% | 32 | 137 | 14.45% |
| MRK240503P00130000 | 2024-04-26 11:35AM EDT | 2024-05-03 | 0.69 | 0.67 | 0.72 | -0.34 | -33.01% | 19 | 66 | 16.55% |
| MRK240510P00130000 | 2024-04-26 10:32AM EDT | 2024-05-10 | 1.21 | 1.11 | 1.16 | -0.09 | -6.92% | 14 | 14 | 16.52% |
| MRK240517P00130000 | 2024-04-26 12:07PM EDT | 2024-05-17 | 1.56 | 1.45 | 1.48 | -0.14 | -8.24% | 38 | 3,663 | 16.24% |
| MRK240621P00130000 | 2024-04-26 11:17AM EDT | 2024-06-21 | 2.81 | 2.81 | 2.86 | -0.23 | -7.57% | 163 | 1,139 | 16.92% |
| MRK240719P00130000 | 2024-04-26 12:10PM EDT | 2024-07-19 | 3.45 | 3.45 | 3.55 | -0.35 | -9.21% | 68 | 597 | 16.63% |
| MRK240920P00130000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 5.15 | 4.90 | 5.00 | -0.15 | -2.83% | 6 | 770 | 17.01% |
| MRK241018P00130000 | 2024-04-26 11:50AM EDT | 2024-10-18 | 5.60 | 5.45 | 5.60 | -0.25 | -4.27% | 4 | 659 | 17.26% |
| MRK250117P00130000 | 2024-04-26 10:12AM EDT | 2025-01-17 | 7.00 | 7.00 | 7.15 | -0.15 | -2.10% | 1 | 1,484 | 17.51% |
| MRK250620P00130000 | 2024-04-23 12:35PM EDT | 2025-06-20 | 11.00 | 8.15 | 9.20 | 0.00 | - | 46 | 159 | 17.64% |
| MRK251219P00130000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 11.42 | 10.15 | 10.70 | 0.00 | - | 1 | 205 | 17.00% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 2026-01-16 | 12.90 | 9.85 | 10.95 | 0.00 | - | 5 | 371 | 16.98% |
| MRK261218P00130000 | 2024-04-26 12:08PM EDT | 2026-12-18 | 12.92 | 12.05 | 13.50 | -0.38 | -2.86% | 140 | 362 | 16.76% |
© 2024 Yahoo. All rights reserved.