Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:132.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531C00132000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.25 | -0.64 | -77.11% | 300 | 437 | 17.48% |
| MRK240607C00132000 | 2024-05-24 3:55PM EDT | 2024-06-07 | 0.75 | 0.61 | 0.71 | -0.53 | -41.41% | 77 | 339 | 17.70% |
| MRK240614C00132000 | 2024-05-24 1:30PM EDT | 2024-06-14 | 1.05 | 0.74 | 1.37 | -0.66 | -38.60% | 9 | 441 | 20.34% |
| MRK240621C00132000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 1.15 | 1.07 | 1.18 | +1.15 | - | 225 | 733 | 15.89% |
| MRK240628C00132000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 1.40 | 1.18 | 1.97 | -1.07 | -43.32% | 3 | 24 | 19.53% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531P00132000 | 2024-05-24 12:54PM EDT | 2024-05-31 | 2.55 | 2.56 | 2.85 | +1.07 | +72.30% | 7 | 27 | 19.68% |
| MRK240607P00132000 | 2024-05-21 3:52PM EDT | 2024-06-07 | 2.19 | 2.88 | 3.10 | 0.00 | - | 4 | 73 | 16.16% |
| MRK240614P00132000 | 2024-05-23 11:34AM EDT | 2024-06-14 | 2.30 | 3.10 | 3.65 | 0.00 | - | 4 | 95 | 18.21% |
| MRK240621P00132000 | 2024-05-23 1:40PM EDT | 2024-06-21 | 2.90 | 3.75 | 4.00 | +2.90 | - | - | 43 | 18.34% |
| MRK240628P00132000 | 2024-05-20 10:04AM EDT | 2024-06-28 | 3.25 | 3.85 | 4.75 | 0.00 | - | 1 | 1 | 21.35% |
© 2024 Yahoo. All rights reserved.