Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00155000 | 2024-05-09 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 37 | 55.86% |
| MRK240621C00155000 | 2024-04-09 10:44AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 214 | 27.54% |
| MRK240719C00155000 | 2024-05-10 10:10AM EDT | 2024-07-19 | 0.10 | 0.03 | 0.17 | +0.05 | +100.00% | 14 | 323 | 21.19% |
| MRK240920C00155000 | 2024-04-30 11:31AM EDT | 2024-09-20 | 0.45 | 0.32 | 0.38 | 0.00 | - | 10 | 70 | 18.02% |
| MRK241018C00155000 | 2024-05-08 12:27PM EDT | 2024-10-18 | 0.58 | 0.56 | 0.61 | 0.00 | - | 29 | 101 | 18.25% |
| MRK250117C00155000 | 2024-05-08 3:03PM EDT | 2025-01-17 | 1.55 | 1.56 | 1.68 | 0.00 | - | 13 | 1,718 | 19.40% |
| MRK250620C00155000 | 2024-05-03 12:16PM EDT | 2025-06-20 | 3.25 | 3.70 | 3.90 | 0.00 | - | 151 | 278 | 20.92% |
| MRK251219C00155000 | 2024-03-27 9:59AM EDT | 2025-12-19 | 7.00 | 6.85 | 7.55 | 0.00 | - | 1 | 8 | 23.76% |
| MRK260116C00155000 | 2024-04-12 1:37PM EDT | 2026-01-16 | 5.66 | 6.30 | 7.65 | 0.00 | - | 3 | 16 | 23.38% |
| MRK261218C00155000 | 2024-04-25 3:27PM EDT | 2026-12-18 | 11.28 | 9.85 | 10.70 | 0.00 | - | - | 30 | 22.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00155000 | 2023-04-26 3:57PM EDT | 2024-06-21 | 41.30 | 44.00 | 44.85 | 0.00 | - | - | 0 | 158.92% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 2025-06-20 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 53.50% |
| MRK251219P00155000 | 2023-04-19 12:38PM EDT | 2025-12-19 | 40.80 | 39.25 | 41.55 | 0.00 | - | - | 5 | 38.61% |
| MRK260116P00155000 | 2024-01-26 11:21AM EDT | 2026-01-16 | 34.50 | 25.60 | 27.95 | 0.00 | - | 2 | 1 | 16.12% |
© 2024 Yahoo. All rights reserved.