Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:132.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00132000 | 2024-05-10 3:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 164 | 14.45% |
| MRK240517C00132000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.40 | 0.34 | 0.39 | -0.14 | -25.93% | 133 | 810 | 14.19% |
| MRK240524C00132000 | 2024-05-10 3:36PM EDT | 2024-05-24 | 0.77 | 0.70 | 0.88 | -0.25 | -24.51% | 15 | 674 | 15.80% |
| MRK240531C00132000 | 2024-05-10 1:49PM EDT | 2024-05-31 | 1.18 | 0.91 | 1.26 | -0.11 | -8.53% | 9 | 99 | 16.27% |
| MRK240607C00132000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 1.60 | 1.13 | 1.65 | 0.00 | - | 3 | 153 | 16.97% |
| MRK240614C00132000 | 2024-05-08 1:40PM EDT | 2024-06-14 | 1.65 | 1.50 | 1.87 | 0.00 | - | - | 414 | 16.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00132000 | 2024-05-02 11:12AM EDT | 2024-05-10 | 3.05 | 1.77 | 2.09 | 0.00 | - | - | 17 | 27.54% |
| MRK240517P00132000 | 2024-05-10 9:48AM EDT | 2024-05-17 | 1.90 | 2.13 | 2.52 | -1.00 | -34.48% | 5 | 120 | 17.21% |
| MRK240524P00132000 | 2024-05-09 1:43PM EDT | 2024-05-24 | 2.71 | 2.40 | 2.56 | 0.00 | - | 2 | 6 | 13.01% |
| MRK240531P00132000 | 2024-04-29 3:06PM EDT | 2024-05-31 | 3.70 | 2.60 | 2.78 | 0.00 | - | - | 0 | 12.70% |
| MRK240607P00132000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 2.63 | 2.82 | 3.25 | -1.07 | -28.92% | 2 | 15 | 14.54% |
© 2024 Yahoo. All rights reserved.