Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:134.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00134000 | 2024-05-06 2:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 243 | 1,353 | 17.97% |
| MRK240517C00134000 | 2024-05-06 3:38PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.11 | -0.07 | -50.00% | 2 | 93 | 17.58% |
| MRK240524C00134000 | 2024-05-06 2:25PM EDT | 2024-05-24 | 0.21 | 0.18 | 0.44 | -0.31 | -59.62% | 25 | 1,388 | 20.19% |
| MRK240531C00134000 | 2024-05-06 1:32PM EDT | 2024-05-31 | 0.32 | 0.12 | 0.41 | -0.66 | -67.35% | 3 | 457 | 16.87% |
| MRK240607C00134000 | 2024-05-03 2:55PM EDT | 2024-06-07 | 0.59 | 0.42 | 0.61 | 0.00 | - | 2 | 2 | 17.12% |
| MRK240614C00134000 | 2024-05-03 3:14PM EDT | 2024-06-14 | 0.77 | 0.58 | 1.16 | 0.00 | - | 1 | 1 | 20.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00134000 | 2024-05-01 9:40AM EDT | 2024-05-10 | 5.50 | 4.85 | 8.15 | 0.00 | - | - | 0 | 68.31% |
| MRK240517P00134000 | 2024-05-01 11:01AM EDT | 2024-05-17 | 5.00 | 6.05 | 7.00 | 0.00 | - | 4 | 5 | 27.74% |
| MRK240524P00134000 | 2024-05-03 9:45AM EDT | 2024-05-24 | 5.85 | 5.85 | 6.95 | 0.00 | - | 1 | 10 | 21.34% |
© 2024 Yahoo. All rights reserved.