Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 16.77 | 20.95 | 21.85 | 0.00 | - | 3 | 3 | 79.59% |
| MRK240621C00110000 | 2024-05-17 12:31PM EDT | 2024-06-21 | 21.17 | 21.35 | 22.10 | -0.32 | -1.49% | 45 | 1,551 | 46.97% |
| MRK240719C00110000 | 2024-05-16 9:38AM EDT | 2024-07-19 | 21.88 | 21.50 | 22.00 | 0.00 | - | 1 | 199 | 33.67% |
| MRK240920C00110000 | 2024-05-09 1:25PM EDT | 2024-09-20 | 21.98 | 22.65 | 23.25 | 0.00 | - | 1 | 2,453 | 31.81% |
| MRK241018C00110000 | 2024-05-06 2:44PM EDT | 2024-10-18 | 20.10 | 22.85 | 23.70 | 0.00 | - | 21 | 54 | 30.96% |
| MRK250117C00110000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 24.15 | 23.85 | 25.25 | -0.34 | -1.39% | 2 | 2,604 | 29.97% |
| MRK250620C00110000 | 2024-05-16 10:40AM EDT | 2025-06-20 | 27.00 | 26.60 | 28.05 | 0.00 | - | 2 | 1,033 | 30.36% |
| MRK251219C00110000 | 2024-04-30 11:08AM EDT | 2025-12-19 | 28.60 | 28.85 | 29.85 | 0.00 | - | 3 | 420 | 28.60% |
| MRK260116C00110000 | 2024-05-17 12:17PM EDT | 2026-01-16 | 29.30 | 29.20 | 30.85 | -0.50 | -1.68% | 30 | 1,479 | 29.78% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 2026-12-18 | 32.65 | 31.45 | 35.45 | 0.00 | - | 1 | 200 | 30.53% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00110000 | 2024-05-16 12:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 403 | 68.16% |
| MRK240621P00110000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 0.10 | 0.03 | 0.24 | 0.00 | - | 14 | 3,375 | 34.33% |
| MRK240719P00110000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 0.16 | 0.12 | 0.19 | -0.02 | -11.11% | 9 | 912 | 24.32% |
| MRK240920P00110000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 0.60 | 0.37 | 0.75 | +0.04 | +7.14% | 106 | 562 | 23.24% |
| MRK241018P00110000 | 2024-05-15 2:52PM EDT | 2024-10-18 | 0.80 | 0.69 | 0.86 | 0.00 | - | 1 | 163 | 21.80% |
| MRK250117P00110000 | 2024-05-15 12:30PM EDT | 2025-01-17 | 1.73 | 1.58 | 1.72 | 0.00 | - | 10 | 3,360 | 21.39% |
| MRK250620P00110000 | 2024-05-15 9:55AM EDT | 2025-06-20 | 3.15 | 2.22 | 3.30 | 0.00 | - | 25 | 922 | 21.46% |
| MRK251219P00110000 | 2024-05-07 2:02PM EDT | 2025-12-19 | 4.80 | 4.20 | 4.75 | 0.00 | - | 1 | 167 | 20.92% |
| MRK260116P00110000 | 2024-05-13 12:09PM EDT | 2026-01-16 | 5.20 | 4.40 | 4.95 | 0.00 | - | 153 | 2,360 | 20.84% |
© 2024 Yahoo. All rights reserved.