Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00105000 | 2024-05-01 11:19AM EDT | 2024-05-17 | 24.44 | 23.50 | 24.70 | -2.33 | -8.70% | 2 | 3,050 | 59.28% |
| MRK240524C00105000 | 2024-04-26 10:22AM EDT | 2024-05-24 | 26.89 | 23.75 | 24.50 | 0.00 | - | 3 | 3 | 50.24% |
| MRK240621C00105000 | 2024-04-30 9:58AM EDT | 2024-06-21 | 26.45 | 24.40 | 24.90 | 0.00 | - | 1 | 2,690 | 45.44% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 26.72 | 24.45 | 25.05 | 0.00 | - | 8 | 382 | 37.89% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 22.50 | 25.40 | 26.15 | 0.00 | - | 1 | 141 | 34.83% |
| MRK241018C00105000 | 2024-04-17 1:30PM EDT | 2024-10-18 | 22.90 | 25.60 | 26.35 | 0.00 | - | 4 | 190 | 32.81% |
| MRK250117C00105000 | 2024-04-30 3:01PM EDT | 2025-01-17 | 27.75 | 26.80 | 27.80 | 0.00 | - | 3 | 5,543 | 31.74% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 2025-06-20 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 30.86% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 2025-12-19 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 28.77% |
| MRK260116C00105000 | 2024-04-04 10:40AM EDT | 2026-01-16 | 32.48 | 30.30 | 32.15 | 0.00 | - | 7 | 1,394 | 29.38% |
| MRK261218C00105000 | 2024-04-26 11:51AM EDT | 2026-12-18 | 37.25 | 34.15 | 35.60 | 0.00 | - | 1 | 1 | 28.95% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00105000 | 2024-04-22 10:17AM EDT | 2024-05-03 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 29 | 198.24% |
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.16 | 0.00 | - | 11 | 21 | 62.89% |
| MRK240517P00105000 | 2024-05-01 1:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.16 | -0.17 | -77.27% | 1 | 2,846 | 52.64% |
| MRK240621P00105000 | 2024-05-01 2:51PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.31 | -0.03 | -30.00% | 8 | 2,468 | 33.42% |
| MRK240719P00105000 | 2024-05-01 9:49AM EDT | 2024-07-19 | 0.23 | 0.07 | 0.25 | 0.00 | - | 1 | 759 | 25.73% |
| MRK240920P00105000 | 2024-05-01 10:52AM EDT | 2024-09-20 | 0.53 | 0.53 | 0.60 | -0.01 | -1.85% | 3 | 1,146 | 23.19% |
| MRK241018P00105000 | 2024-04-29 12:38PM EDT | 2024-10-18 | 0.70 | 0.59 | 0.79 | 0.00 | - | 3 | 141 | 22.73% |
| MRK250117P00105000 | 2024-04-26 11:19AM EDT | 2025-01-17 | 1.41 | 1.44 | 1.60 | 0.00 | - | 1 | 6,217 | 22.53% |
| MRK250620P00105000 | 2024-05-01 9:37AM EDT | 2025-06-20 | 2.75 | 2.51 | 2.85 | +0.05 | +1.85% | 6 | 556 | 21.93% |
| MRK251219P00105000 | 2024-04-26 11:51AM EDT | 2025-12-19 | 3.65 | 2.41 | 4.05 | 0.00 | - | 1 | 518 | 21.12% |
| MRK260116P00105000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.15 | 3.85 | 5.20 | 0.00 | - | 17 | 4,791 | 23.11% |
© 2024 Yahoo. All rights reserved.