Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:131.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00131000 | 2024-05-10 3:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.21 | -0.17 | -94.44% | 233 | 1,442 | 20.51% |
| MRK240517C00131000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.67 | 0.62 | 0.68 | -0.21 | -23.86% | 412 | 700 | 14.09% |
| MRK240524C00131000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 1.25 | 1.06 | 1.20 | +0.19 | +17.92% | 43 | 602 | 15.41% |
| MRK240531C00131000 | 2024-05-10 2:42PM EDT | 2024-05-31 | 1.52 | 1.13 | 1.78 | -0.26 | -14.61% | 28 | 1,112 | 17.35% |
| MRK240607C00131000 | 2024-05-08 10:49AM EDT | 2024-06-07 | 2.05 | 1.73 | 1.90 | 0.00 | - | 12 | 44 | 15.94% |
| MRK240614C00131000 | 2024-05-08 10:23AM EDT | 2024-06-14 | 2.45 | 1.40 | 2.46 | 0.00 | - | - | 10 | 17.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00131000 | 2024-05-10 3:36PM EDT | 2024-05-10 | 0.50 | 0.79 | 1.14 | -0.46 | -47.92% | 353 | 79 | 20.02% |
| MRK240517P00131000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 1.36 | 1.45 | 1.54 | -0.04 | -2.86% | 90 | 352 | 12.99% |
| MRK240524P00131000 | 2024-05-09 1:38PM EDT | 2024-05-24 | 1.94 | 1.77 | 1.94 | 0.00 | - | 22 | 23 | 13.45% |
| MRK240531P00131000 | 2024-05-07 11:36AM EDT | 2024-05-31 | 3.10 | 2.01 | 2.24 | 0.00 | - | 1 | 6 | 13.53% |
| MRK240607P00131000 | 2024-05-02 1:53PM EDT | 2024-06-07 | 3.36 | 2.24 | 2.41 | 0.00 | - | 2 | 4 | 12.96% |
© 2024 Yahoo. All rights reserved.