Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00085000 | 2023-11-27 11:52AM EDT | 2024-05-17 | 18.55 | 24.20 | 24.75 | 0.00 | - | 1 | 50 | 0.00% |
| MRK240621C00085000 | 2024-04-03 11:45AM EDT | 2024-06-21 | 46.01 | 41.30 | 41.95 | 0.00 | - | 5 | 42 | 63.89% |
| MRK240719C00085000 | 2024-02-01 1:57PM EDT | 2024-07-19 | 41.25 | 41.95 | 43.25 | 0.00 | - | - | 13 | 64.80% |
| MRK240920C00085000 | 2024-04-16 1:18PM EDT | 2024-09-20 | 41.91 | 39.75 | 44.45 | 0.00 | - | 1 | 6 | 62.38% |
| MRK250117C00085000 | 2024-04-08 1:10PM EDT | 2025-01-17 | 43.43 | 40.50 | 45.40 | 0.00 | - | 5 | 123 | 51.03% |
| MRK250620C00085000 | 2024-02-16 3:46PM EDT | 2025-06-20 | 45.50 | 39.40 | 42.00 | 0.00 | - | 1 | 85 | 26.80% |
| MRK251219C00085000 | 2024-01-24 1:37PM EDT | 2025-12-19 | 37.75 | 45.80 | 48.65 | 0.00 | - | 1 | 103 | 42.77% |
| MRK260116C00085000 | 2024-04-08 1:10PM EDT | 2026-01-16 | 45.30 | 43.65 | 47.50 | 0.00 | - | 5 | 173 | 38.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00085000 | 2024-03-25 10:48AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 96.48% |
| MRK240517P00085000 | 2024-03-15 11:56AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 82 | 63.87% |
| MRK240621P00085000 | 2024-02-14 12:21PM EDT | 2024-06-21 | 0.13 | 0.04 | 0.28 | 0.00 | - | 1 | 935 | 51.17% |
| MRK240719P00085000 | 2024-03-15 12:10PM EDT | 2024-07-19 | 0.18 | 0.04 | 0.33 | 0.00 | - | 2 | 23 | 43.85% |
| MRK240920P00085000 | 2024-04-19 3:18PM EDT | 2024-09-20 | 0.22 | 0.09 | 0.43 | +0.01 | +4.76% | 2 | 115 | 35.43% |
| MRK241018P00085000 | 2024-04-19 1:27PM EDT | 2024-10-18 | 0.30 | 0.12 | 0.51 | -0.03 | -9.09% | 2 | 1 | 33.72% |
| MRK250117P00085000 | 2024-04-02 10:05AM EDT | 2025-01-17 | 0.40 | 0.26 | 1.17 | 0.00 | - | 23 | 1,295 | 33.23% |
| MRK250620P00085000 | 2024-04-02 10:34AM EDT | 2025-06-20 | 0.94 | 1.04 | 1.78 | 0.00 | - | 6 | 215 | 29.74% |
| MRK251219P00085000 | 2024-03-07 11:33AM EDT | 2025-12-19 | 1.94 | 1.56 | 1.71 | 0.00 | - | 2 | 71 | 24.62% |
| MRK260116P00085000 | 2024-04-10 1:14PM EDT | 2026-01-16 | 1.85 | 1.82 | 2.33 | 0.00 | - | 1 | 290 | 26.38% |
| MRK261218P00085000 | 2024-04-11 11:27AM EDT | 2026-12-18 | 2.90 | 2.52 | 3.20 | 0.00 | - | - | 1 | 23.68% |
© 2024 Yahoo. All rights reserved.