Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00100000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 31.40 | 31.30 | 32.05 | +0.71 | +2.31% | 3 | 1,889 | 56.45% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 2024-07-19 | 26.70 | 31.35 | 32.00 | 0.00 | - | 1 | 18 | 47.00% |
| MRK240920C00100000 | 2024-05-17 3:18PM EDT | 2024-09-20 | 31.85 | 32.00 | 32.80 | +4.23 | +15.31% | 2 | 69 | 39.87% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 2024-10-18 | 29.46 | 28.55 | 29.85 | 0.00 | - | 2 | 16 | 0.00% |
| MRK250117C00100000 | 2024-05-13 11:42AM EDT | 2025-01-17 | 30.84 | 33.25 | 33.90 | 0.00 | - | 1 | 1,487 | 33.78% |
| MRK250620C00100000 | 2024-04-26 11:51AM EDT | 2025-06-20 | 36.77 | 34.20 | 35.70 | 0.00 | - | 1 | 42 | 32.11% |
| MRK251219C00100000 | 2024-04-29 9:48AM EDT | 2025-12-19 | 38.40 | 36.60 | 37.70 | 0.00 | - | 2 | 29 | 31.26% |
| MRK260116C00100000 | 2024-05-17 3:45PM EDT | 2026-01-16 | 36.80 | 36.70 | 38.30 | +0.55 | +1.52% | 2 | 216 | 31.83% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 2026-12-18 | 35.38 | 38.20 | 41.50 | 0.00 | - | 50 | 54 | 30.89% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00100000 | 2024-04-25 11:36AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 1 | 98.44% |
| MRK240607P00100000 | 2024-05-10 2:12PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 56.45% |
| MRK240614P00100000 | 2024-05-15 12:21PM EDT | 2024-06-14 | 0.23 | 0.00 | 1.53 | 0.00 | - | 2 | 3 | 70.26% |
| MRK240621P00100000 | 2024-05-14 10:23AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.09 | -0.01 | -14.29% | 3 | 3,430 | 41.99% |
| MRK240719P00100000 | 2024-05-06 2:15PM EDT | 2024-07-19 | 0.17 | 0.03 | 0.22 | 0.00 | - | 2 | 192 | 35.89% |
| MRK240920P00100000 | 2024-05-16 1:36PM EDT | 2024-09-20 | 0.25 | 0.11 | 0.43 | 0.00 | - | 5 | 396 | 28.71% |
| MRK241018P00100000 | 2024-05-17 3:24PM EDT | 2024-10-18 | 0.60 | 0.22 | 0.59 | +0.16 | +36.36% | 1 | 6,683 | 27.78% |
| MRK250117P00100000 | 2024-05-16 1:01PM EDT | 2025-01-17 | 0.82 | 0.76 | 0.85 | 0.00 | - | 1 | 4,349 | 24.00% |
| MRK250620P00100000 | 2024-04-29 2:47PM EDT | 2025-06-20 | 1.87 | 1.62 | 1.94 | 0.00 | - | 3 | 170 | 23.68% |
| MRK251219P00100000 | 2024-05-15 12:12PM EDT | 2025-12-19 | 2.86 | 2.39 | 3.00 | 0.00 | - | 60 | 299 | 22.74% |
| MRK260116P00100000 | 2024-05-15 12:12PM EDT | 2026-01-16 | 3.03 | 2.77 | 3.15 | 0.00 | - | 60 | 468 | 22.61% |
| MRK261218P00100000 | 2024-05-17 3:02PM EDT | 2026-12-18 | 4.50 | 2.46 | 5.00 | -0.20 | -4.26% | 3 | 12 | 21.81% |
© 2024 Yahoo. All rights reserved.