Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00140000 | 2024-04-24 2:58PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.03 | 0.00 | - | 12 | 74 | 54.69% |
| MRK240503C00140000 | 2024-04-25 9:51AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.03 | 0.00 | - | 11 | 39 | 21.09% |
| MRK240510C00140000 | 2024-04-25 9:34AM EDT | 2024-05-10 | 0.17 | 0.03 | 0.25 | 0.00 | - | 5 | 21 | 23.34% |
| MRK240517C00140000 | 2024-04-26 12:18PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 67 | 1,393 | 17.82% |
| MRK240524C00140000 | 2024-04-26 1:19PM EDT | 2024-05-24 | 0.31 | 0.27 | 0.31 | +0.11 | +55.00% | 2 | 11 | 17.75% |
| MRK240621C00140000 | 2024-04-26 3:05PM EDT | 2024-06-21 | 0.86 | 0.81 | 0.88 | +0.01 | +1.18% | 217 | 3,658 | 17.53% |
| MRK240719C00140000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 1.50 | 1.43 | 1.52 | +0.10 | +7.14% | 148 | 2,167 | 17.84% |
| MRK240920C00140000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 3.33 | 3.20 | 3.30 | +0.44 | +15.22% | 132 | 1,751 | 19.80% |
| MRK241018C00140000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 4.10 | 3.90 | 4.05 | +0.25 | +6.49% | 25 | 1,010 | 20.40% |
| MRK250117C00140000 | 2024-04-26 3:27PM EDT | 2025-01-17 | 6.15 | 5.80 | 6.65 | 0.00 | - | 8 | 2,692 | 22.66% |
| MRK250620C00140000 | 2024-04-26 2:18PM EDT | 2025-06-20 | 9.51 | 9.35 | 9.60 | +0.26 | +2.81% | 5 | 242 | 23.38% |
| MRK251219C00140000 | 2024-04-26 3:00PM EDT | 2025-12-19 | 12.50 | 10.40 | 12.70 | +1.90 | +17.92% | 2 | 91 | 24.16% |
| MRK260116C00140000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 11.85 | 11.65 | 13.05 | 0.00 | - | 1 | 128 | 24.12% |
| MRK261218C00140000 | 2024-04-25 1:15PM EDT | 2026-12-18 | 16.92 | 16.15 | 17.75 | 0.00 | - | 15 | 46 | 25.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00140000 | 2024-04-25 3:09PM EDT | 2024-05-03 | 9.45 | 8.10 | 9.50 | 0.00 | - | 1 | 7 | 43.16% |
| MRK240517P00140000 | 2024-04-25 10:40AM EDT | 2024-05-17 | 10.65 | 8.40 | 9.00 | 0.00 | - | 51 | 51 | 18.26% |
| MRK240621P00140000 | 2024-01-09 4:48PM EDT | 2024-06-21 | 21.57 | 13.50 | 14.15 | 0.00 | - | 10 | 0 | 42.54% |
| MRK240719P00140000 | 2024-04-05 12:30PM EDT | 2024-07-19 | 12.97 | 9.20 | 10.05 | 0.00 | - | 29 | 30 | 16.45% |
| MRK240920P00140000 | 2024-04-22 9:49AM EDT | 2024-09-20 | 14.70 | 10.45 | 11.75 | 0.00 | - | 3 | 203 | 18.65% |
| MRK241018P00140000 | 2024-04-22 9:35AM EDT | 2024-10-18 | 14.50 | 10.90 | 12.25 | 0.00 | - | 1 | 13 | 18.63% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 2025-01-17 | 12.55 | 11.75 | 13.50 | 0.00 | - | 1 | 60 | 18.14% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 2025-06-20 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 18.98% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 2025-12-19 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 47.60% |
| MRK260116P00140000 | 2024-04-04 11:55AM EDT | 2026-01-16 | 16.02 | 14.80 | 15.85 | 0.00 | - | 1 | 1 | 15.36% |
© 2024 Yahoo. All rights reserved.