Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00070000 | 2024-04-15 3:31PM EDT | 2024-06-21 | 56.78 | 57.55 | 58.50 | 0.00 | - | 6 | 108 | 93.41% |
| MRK240920C00070000 | 2024-02-22 12:28PM EDT | 2024-09-20 | 58.90 | 53.45 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| MRK250117C00070000 | 2024-04-29 1:16PM EDT | 2025-01-17 | 61.25 | 58.00 | 59.00 | 0.00 | - | 9 | 62 | 51.07% |
| MRK250620C00070000 | 2024-04-12 12:22PM EDT | 2025-06-20 | 57.77 | 57.20 | 61.05 | 0.00 | - | 1 | 2 | 51.65% |
| MRK251219C00070000 | 2023-05-04 9:36AM EDT | 2025-12-19 | 50.50 | 43.50 | 47.15 | 0.00 | - | 1 | 1 | 0.00% |
| MRK260116C00070000 | 2023-12-13 10:52AM EDT | 2026-01-16 | 37.09 | 49.65 | 51.15 | 0.00 | - | 8 | 9 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00070000 | 2023-12-27 11:51AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 125.39% |
| MRK240621P00070000 | 2024-04-11 10:46AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 627 | 63.67% |
| MRK240719P00070000 | 2024-02-09 11:29AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.39 | 0.00 | - | 158 | 59 | 63.28% |
| MRK240920P00070000 | 2024-02-14 2:02PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 51.32% |
| MRK241018P00070000 | 2024-04-24 1:34PM EDT | 2024-10-18 | 0.17 | 0.00 | 0.30 | 0.00 | - | 7 | 7 | 45.85% |
| MRK250117P00070000 | 2024-05-02 3:26PM EDT | 2025-01-17 | 0.22 | 0.08 | 0.44 | 0.00 | - | 2 | 865 | 39.48% |
| MRK250620P00070000 | 2024-05-01 1:10PM EDT | 2025-06-20 | 0.34 | 0.00 | 0.48 | 0.00 | - | 4 | 40 | 31.76% |
| MRK251219P00070000 | 2024-03-11 12:27PM EDT | 2025-12-19 | 0.85 | 0.29 | 1.57 | 0.00 | - | 1 | 52 | 34.17% |
| MRK260116P00070000 | 2024-04-23 2:48PM EDT | 2026-01-16 | 1.10 | 0.31 | 1.92 | 0.00 | - | 5 | 505 | 35.18% |
| MRK261218P00070000 | 2024-04-17 1:00PM EDT | 2026-12-18 | 1.50 | 0.67 | 1.76 | 0.00 | - | - | 1 | 27.72% |
© 2024 Yahoo. All rights reserved.