Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531C00125000 | 2024-05-21 11:20AM EDT | 2024-05-31 | 6.55 | 4.15 | 5.15 | 0.00 | - | 1 | 13 | 37.35% |
| MRK240607C00125000 | 2024-05-24 2:09PM EDT | 2024-06-07 | 5.15 | 4.65 | 5.10 | -1.90 | -26.95% | 54 | 69 | 23.34% |
| MRK240614C00125000 | 2024-05-24 12:38PM EDT | 2024-06-14 | 5.48 | 4.85 | 5.60 | -1.37 | -20.00% | 6 | 11 | 24.20% |
| MRK240621C00125000 | 2024-05-24 3:40PM EDT | 2024-06-21 | 5.35 | 5.10 | 5.55 | -1.43 | -21.09% | 195 | 4,556 | 20.22% |
| MRK240628C00125000 | 2024-05-23 2:06PM EDT | 2024-06-28 | 6.80 | 5.00 | 5.85 | +6.80 | - | - | 2 | 20.31% |
| MRK240719C00125000 | 2024-05-24 12:37PM EDT | 2024-07-19 | 6.25 | 6.15 | 6.35 | -1.05 | -14.38% | 4 | 3,377 | 18.84% |
| MRK240816C00125000 | 2024-05-24 3:34PM EDT | 2024-08-16 | 7.70 | 7.50 | 7.70 | -1.05 | -12.00% | 33 | 58 | 21.39% |
| MRK240920C00125000 | 2024-05-24 3:45PM EDT | 2024-09-20 | 8.74 | 8.65 | 9.10 | -1.75 | -16.68% | 6 | 2,839 | 23.02% |
| MRK241018C00125000 | 2024-05-23 12:22PM EDT | 2024-10-18 | 10.60 | 9.30 | 9.65 | 0.00 | - | 8 | 265 | 22.46% |
| MRK250117C00125000 | 2024-05-24 1:04PM EDT | 2025-01-17 | 11.80 | 11.60 | 12.05 | -1.05 | -8.17% | 6 | 3,342 | 23.64% |
| MRK250620C00125000 | 2024-05-20 11:38AM EDT | 2025-06-20 | 16.50 | 14.45 | 16.60 | 0.00 | - | 2 | 269 | 27.22% |
| MRK251219C00125000 | 2024-05-21 2:46PM EDT | 2025-12-19 | 19.10 | 17.00 | 18.80 | 0.00 | - | 2 | 485 | 26.00% |
| MRK260116C00125000 | 2024-05-16 9:40AM EDT | 2026-01-16 | 20.45 | 18.25 | 19.05 | 0.00 | - | 17 | 154 | 25.78% |
| MRK261218C00125000 | 2024-05-24 11:41AM EDT | 2026-12-18 | 22.71 | 20.50 | 24.00 | -0.56 | -2.41% | 1 | 28 | 26.86% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531P00125000 | 2024-05-24 3:34PM EDT | 2024-05-31 | 0.10 | 0.07 | 0.12 | +0.01 | +11.11% | 14 | 442 | 21.68% |
| MRK240607P00125000 | 2024-05-24 3:08PM EDT | 2024-06-07 | 0.30 | 0.24 | 0.30 | +0.15 | +100.00% | 83 | 109 | 18.07% |
| MRK240614P00125000 | 2024-05-24 1:41PM EDT | 2024-06-14 | 0.46 | 0.43 | 0.63 | +0.15 | +48.39% | 2 | 57 | 18.80% |
| MRK240621P00125000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.73 | 0.73 | 0.82 | +0.11 | +17.74% | 32 | 6,293 | 17.97% |
| MRK240628P00125000 | 2024-05-24 1:05PM EDT | 2024-06-28 | 1.03 | 0.91 | 1.10 | +0.22 | +27.16% | 9 | 17 | 18.27% |
| MRK240719P00125000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 1.52 | 1.51 | 1.59 | +0.24 | +18.75% | 303 | 1,861 | 17.26% |
| MRK240816P00125000 | 2024-05-24 3:51PM EDT | 2024-08-16 | 2.37 | 2.32 | 2.42 | +0.30 | +14.49% | 57 | 306 | 17.87% |
| MRK240920P00125000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 3.21 | 3.15 | 3.30 | +0.31 | +10.69% | 18 | 2,514 | 18.26% |
| MRK241018P00125000 | 2024-05-23 3:58PM EDT | 2024-10-18 | 3.35 | 3.75 | 3.80 | 0.00 | - | 50 | 1,777 | 18.05% |
| MRK250117P00125000 | 2024-05-24 3:52PM EDT | 2025-01-17 | 5.25 | 5.15 | 5.35 | +0.35 | +7.14% | 24 | 2,144 | 18.10% |
| MRK250620P00125000 | 2024-05-20 1:47PM EDT | 2025-06-20 | 6.85 | 7.20 | 7.75 | 0.00 | - | 15 | 92 | 18.78% |
| MRK251219P00125000 | 2024-05-20 12:44PM EDT | 2025-12-19 | 8.45 | 8.75 | 9.70 | 0.00 | - | 35 | 82 | 18.64% |
| MRK260116P00125000 | 2024-05-21 12:12PM EDT | 2026-01-16 | 9.00 | 7.25 | 9.80 | 0.00 | - | 12 | 1,163 | 18.36% |
| MRK261218P00125000 | 2024-05-08 10:21AM EDT | 2026-12-18 | 11.53 | 10.90 | 12.20 | 0.00 | - | 3 | 4 | 17.71% |
© 2024 Yahoo. All rights reserved.