Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:135.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00135000 | 2024-04-17 12:00PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 13,241 | 50.00% |
| MRK240426C00135000 | 2024-04-17 10:17AM EDT | 2024-04-26 | 0.21 | 0.10 | 0.14 | 0.00 | - | 10 | 89 | 30.76% |
| MRK240503C00135000 | 2024-04-17 3:29PM EDT | 2024-05-03 | 0.27 | 0.19 | 0.22 | 0.00 | - | 2 | 184 | 25.49% |
| MRK240510C00135000 | 2024-04-16 9:36AM EDT | 2024-05-10 | 0.60 | 0.29 | 0.33 | 0.00 | - | 1 | 14 | 23.49% |
| MRK240517C00135000 | 2024-04-18 10:09AM EDT | 2024-05-17 | 0.45 | 0.43 | 0.45 | -0.08 | -15.09% | 26 | 19,454 | 22.39% |
| MRK240524C00135000 | 2024-04-17 2:29PM EDT | 2024-05-24 | 0.64 | 0.54 | 0.74 | 0.00 | - | 1 | 19 | 23.46% |
| MRK240621C00135000 | 2024-04-18 10:05AM EDT | 2024-06-21 | 1.08 | 0.98 | 1.05 | -0.14 | -11.48% | 3 | 7,213 | 20.01% |
| MRK240719C00135000 | 2024-04-17 3:39PM EDT | 2024-07-19 | 1.85 | 1.59 | 1.63 | 0.00 | - | 1,096 | 3,511 | 19.91% |
| MRK240920C00135000 | 2024-04-17 10:08AM EDT | 2024-09-20 | 3.75 | 3.15 | 3.25 | 0.00 | - | 40 | 4,911 | 21.33% |
| MRK241018C00135000 | 2024-04-18 10:25AM EDT | 2024-10-18 | 3.85 | 3.70 | 3.90 | -0.26 | -6.33% | 2 | 357 | 21.67% |
| MRK250117C00135000 | 2024-04-18 10:11AM EDT | 2025-01-17 | 5.76 | 5.60 | 5.85 | -0.18 | -3.03% | 12 | 1,100 | 22.55% |
| MRK250620C00135000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 8.95 | 8.25 | 8.80 | 0.00 | - | 3 | 371 | 23.67% |
| MRK251219C00135000 | 2024-02-27 10:45AM EDT | 2025-12-19 | 12.80 | 13.85 | 15.60 | 0.00 | - | 1 | 182 | 30.43% |
| MRK260116C00135000 | 2024-04-11 12:17PM EDT | 2026-01-16 | 12.50 | 11.65 | 12.65 | 0.00 | - | 3 | 612 | 25.27% |
| MRK261218C00135000 | 2024-04-12 9:42AM EDT | 2026-12-18 | 16.59 | 14.30 | 16.40 | 0.00 | - | 2 | 2 | 25.06% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00135000 | 2024-04-17 10:17AM EDT | 2024-04-19 | 9.15 | 9.15 | 11.45 | 0.00 | - | 11 | 0 | 66.21% |
| MRK240517P00135000 | 2024-04-04 3:02PM EDT | 2024-05-17 | 7.55 | 10.15 | 11.10 | 0.00 | - | 6 | 151 | 28.42% |
| MRK240621P00135000 | 2024-04-12 1:29PM EDT | 2024-06-21 | 10.70 | 10.70 | 11.65 | 0.00 | - | 1 | 64 | 23.01% |
| MRK240719P00135000 | 2024-04-08 9:36AM EDT | 2024-07-19 | 9.00 | 11.10 | 11.40 | 0.00 | - | 3 | 223 | 17.88% |
| MRK240920P00135000 | 2024-04-12 12:39PM EDT | 2024-09-20 | 11.70 | 11.10 | 12.10 | 0.00 | - | 1 | 121 | 16.64% |
| MRK241018P00135000 | 2024-04-08 9:35AM EDT | 2024-10-18 | 10.35 | 11.90 | 12.50 | 0.00 | - | 4 | 31 | 16.71% |
| MRK250117P00135000 | 2024-04-08 11:25AM EDT | 2025-01-17 | 12.15 | 12.75 | 13.50 | 0.00 | - | 29 | 330 | 16.35% |
| MRK250620P00135000 | 2024-04-02 3:50PM EDT | 2025-06-20 | 11.65 | 14.75 | 14.95 | 0.00 | - | - | 3 | 16.03% |
| MRK251219P00135000 | 2024-04-02 10:57AM EDT | 2025-12-19 | 13.45 | 14.75 | 16.55 | 0.00 | - | 1 | 13 | 16.05% |
| MRK260116P00135000 | 2024-03-27 12:54PM EDT | 2026-01-16 | 13.30 | 16.30 | 16.75 | 0.00 | - | 12 | 762 | 16.00% |
© 2024 Yahoo. All rights reserved.