Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00105000 | 2024-05-24 12:41PM EDT | 2024-06-21 | 24.80 | 24.45 | 25.15 | -2.30 | -8.49% | 1 | 2,661 | 56.54% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 26.72 | 24.50 | 25.20 | 0.00 | - | 8 | 382 | 39.94% |
| MRK240816C00105000 | 2024-05-17 2:47PM EDT | 2024-08-16 | 26.59 | 24.95 | 25.65 | 0.00 | - | 118 | 118 | 37.02% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 22.50 | 27.20 | 27.95 | 0.00 | - | 1 | 141 | 45.24% |
| MRK241018C00105000 | 2024-05-20 11:54AM EDT | 2024-10-18 | 27.96 | 25.40 | 26.40 | 0.00 | - | 2 | 202 | 32.56% |
| MRK250117C00105000 | 2024-05-23 1:05PM EDT | 2025-01-17 | 28.82 | 27.10 | 27.75 | 0.00 | - | 2 | 5,543 | 31.08% |
| MRK250620C00105000 | 2024-05-20 11:17AM EDT | 2025-06-20 | 31.40 | 27.05 | 30.70 | 0.00 | - | 3 | 768 | 32.24% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 2025-12-19 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 28.29% |
| MRK260116C00105000 | 2024-05-17 3:20PM EDT | 2026-01-16 | 32.91 | 30.60 | 32.60 | 0.00 | - | 4 | 1,396 | 29.83% |
| MRK261218C00105000 | 2024-04-26 11:51AM EDT | 2026-12-18 | 37.25 | 33.80 | 35.70 | 0.00 | - | 1 | 1 | 28.70% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531P00105000 | 2024-05-22 3:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 44 | 69.53% |
| MRK240607P00105000 | 2024-05-23 3:07PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.21 | +0.01 | - | - | 1,840 | 58.01% |
| MRK240614P00105000 | 2024-05-24 9:51AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.35 | +0.05 | - | 60 | 0 | 50.39% |
| MRK240621P00105000 | 2024-05-23 11:10AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.12 | +0.01 | +20.00% | 1 | 2,376 | 40.23% |
| MRK240719P00105000 | 2024-05-21 9:32AM EDT | 2024-07-19 | 0.06 | 0.08 | 0.25 | 0.00 | - | 2 | 759 | 31.74% |
| MRK240816P00105000 | 2024-05-24 12:26PM EDT | 2024-08-16 | 0.23 | 0.10 | 0.44 | +0.23 | - | 2 | 0 | 28.96% |
| MRK240920P00105000 | 2024-05-23 11:35AM EDT | 2024-09-20 | 0.33 | 0.36 | 0.60 | 0.00 | - | 1 | 1,142 | 26.05% |
| MRK241018P00105000 | 2024-05-16 11:06AM EDT | 2024-10-18 | 0.53 | 0.56 | 0.63 | 0.00 | - | 1 | 157 | 23.68% |
| MRK250117P00105000 | 2024-05-24 12:31PM EDT | 2025-01-17 | 1.28 | 1.23 | 1.49 | +0.19 | +17.43% | 9 | 6,245 | 23.56% |
| MRK250620P00105000 | 2024-05-15 10:01AM EDT | 2025-06-20 | 2.38 | 2.12 | 2.81 | 0.00 | - | 1 | 549 | 22.83% |
| MRK251219P00105000 | 2024-04-26 11:51AM EDT | 2025-12-19 | 3.65 | 3.15 | 4.50 | 0.00 | - | 1 | 518 | 22.91% |
| MRK260116P00105000 | 2024-05-21 11:06AM EDT | 2026-01-16 | 3.95 | 3.55 | 4.30 | 0.00 | - | 6 | 4,798 | 21.92% |
© 2024 Yahoo. All rights reserved.