Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 2024-05-17 | 25.55 | 27.45 | 28.30 | 0.00 | - | 1 | 122 | 76.17% |
| MRK240621C00100000 | 2024-04-25 12:24PM EDT | 2024-06-21 | 30.80 | 27.80 | 28.45 | 0.00 | - | 5 | 1,890 | 50.73% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 2024-07-19 | 26.70 | 27.70 | 28.80 | 0.00 | - | 1 | 18 | 44.19% |
| MRK240920C00100000 | 2024-04-16 12:56PM EDT | 2024-09-20 | 27.62 | 28.80 | 29.65 | 0.00 | - | 2 | 69 | 38.40% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 2024-10-18 | 29.46 | 28.55 | 29.85 | 0.00 | - | 2 | 16 | 36.15% |
| MRK250117C00100000 | 2024-04-29 3:29PM EDT | 2025-01-17 | 32.25 | 29.40 | 30.75 | 0.00 | - | 27 | 1,484 | 32.80% |
| MRK250620C00100000 | 2024-04-26 11:51AM EDT | 2025-06-20 | 36.77 | 31.95 | 33.70 | 0.00 | - | 1 | 42 | 34.32% |
| MRK251219C00100000 | 2024-04-29 9:48AM EDT | 2025-12-19 | 38.40 | 33.60 | 34.45 | 0.00 | - | 2 | 29 | 30.22% |
| MRK260116C00100000 | 2024-04-16 1:18PM EDT | 2026-01-16 | 33.31 | 32.00 | 36.45 | 0.00 | - | 1 | 215 | 33.67% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 2026-12-18 | 35.38 | 36.20 | 37.45 | 0.00 | - | 50 | 54 | 28.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00100000 | 2024-05-01 9:59AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 632 | 54.88% |
| MRK240524P00100000 | 2024-04-25 11:36AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.32 | 0.00 | - | - | 1 | 53.32% |
| MRK240621P00100000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.25 | -0.06 | -60.00% | 20 | 3,468 | 37.79% |
| MRK240719P00100000 | 2024-05-01 2:05PM EDT | 2024-07-19 | 0.10 | 0.04 | 0.34 | 0.00 | - | 5 | 192 | 32.03% |
| MRK240920P00100000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 0.39 | 0.25 | 0.60 | +0.01 | +2.63% | 2 | 402 | 26.86% |
| MRK241018P00100000 | 2024-05-03 2:08PM EDT | 2024-10-18 | 0.48 | 0.46 | 0.51 | -0.05 | -9.43% | 5 | 6,682 | 23.63% |
| MRK250117P00100000 | 2024-05-03 10:37AM EDT | 2025-01-17 | 1.17 | 1.04 | 1.11 | +0.09 | +8.33% | 700 | 3,740 | 23.10% |
| MRK250620P00100000 | 2024-04-29 2:47PM EDT | 2025-06-20 | 1.87 | 1.99 | 2.45 | 0.00 | - | 3 | 170 | 23.45% |
| MRK251219P00100000 | 2024-04-23 1:09PM EDT | 2025-12-19 | 3.40 | 2.99 | 3.30 | 0.00 | - | 1 | 300 | 21.82% |
| MRK260116P00100000 | 2024-05-02 2:46PM EDT | 2026-01-16 | 3.23 | 3.15 | 3.45 | 0.00 | - | 1 | 468 | 21.70% |
| MRK261218P00100000 | 2024-05-03 3:57PM EDT | 2026-12-18 | 4.81 | 4.70 | 5.45 | -0.23 | -4.56% | 1 | 5 | 21.25% |
© 2024 Yahoo. All rights reserved.