Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 16.45 | 18.70 | 19.55 | 0.00 | - | 2 | 2 | 65.23% |
| MRK240517C00110000 | 2024-04-30 1:56PM EDT | 2024-05-17 | 19.27 | 18.80 | 19.75 | -0.93 | -4.60% | 4 | 409 | 53.37% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 16.77 | 18.95 | 19.70 | 0.00 | - | 3 | 3 | 52.78% |
| MRK240621C00110000 | 2024-05-01 1:46PM EDT | 2024-06-21 | 19.75 | 19.45 | 20.20 | -0.98 | -4.73% | 18 | 1,550 | 40.66% |
| MRK240719C00110000 | 2024-04-15 2:16PM EDT | 2024-07-19 | 18.20 | 19.40 | 20.35 | 0.00 | - | 2 | 200 | 33.81% |
| MRK240920C00110000 | 2024-04-26 11:56AM EDT | 2024-09-20 | 23.52 | 20.45 | 21.55 | 0.00 | - | 1 | 2,453 | 31.31% |
| MRK241018C00110000 | 2024-04-25 2:13PM EDT | 2024-10-18 | 23.23 | 20.70 | 21.85 | 0.00 | - | 1 | 54 | 29.88% |
| MRK250117C00110000 | 2024-04-25 11:45AM EDT | 2025-01-17 | 24.07 | 22.85 | 23.50 | 0.00 | - | 1 | 2,603 | 29.40% |
| MRK250620C00110000 | 2024-04-30 10:18AM EDT | 2025-06-20 | 27.05 | 23.65 | 26.25 | 0.00 | - | 1 | 1,029 | 29.73% |
| MRK251219C00110000 | 2024-04-30 11:08AM EDT | 2025-12-19 | 28.60 | 27.40 | 28.35 | 0.00 | - | 3 | 420 | 28.69% |
| MRK260116C00110000 | 2024-04-25 2:57PM EDT | 2026-01-16 | 30.00 | 27.55 | 28.85 | 0.00 | - | 15 | 1,479 | 28.93% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 2026-12-18 | 32.65 | 31.00 | 32.30 | 0.00 | - | 1 | 200 | 28.24% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00110000 | 2024-04-25 1:00PM EDT | 2024-05-03 | 0.03 | 0.00 | 1.18 | 0.00 | - | 7 | 10 | 159.38% |
| MRK240510P00110000 | 2024-04-29 1:03PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.17 | 0.00 | - | 55 | 396 | 50.78% |
| MRK240517P00110000 | 2024-05-01 1:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.12 | +0.03 | +150.00% | 6 | 2,102 | 40.33% |
| MRK240621P00110000 | 2024-04-29 11:14AM EDT | 2024-06-21 | 0.15 | 0.06 | 0.30 | 0.00 | - | 2 | 3,429 | 26.93% |
| MRK240719P00110000 | 2024-05-01 10:53AM EDT | 2024-07-19 | 0.34 | 0.32 | 0.54 | +0.03 | +9.68% | 1 | 876 | 24.81% |
| MRK240920P00110000 | 2024-04-30 3:55PM EDT | 2024-09-20 | 0.95 | 0.87 | 0.95 | +0.10 | +11.76% | 2 | 542 | 21.58% |
| MRK241018P00110000 | 2024-04-25 2:01PM EDT | 2024-10-18 | 1.07 | 1.10 | 1.22 | 0.00 | - | 9 | 144 | 21.30% |
| MRK250117P00110000 | 2024-05-01 2:17PM EDT | 2025-01-17 | 2.13 | 2.06 | 2.25 | +0.08 | +3.90% | 6 | 3,306 | 21.33% |
| MRK250620P00110000 | 2024-05-01 10:42AM EDT | 2025-06-20 | 3.62 | 2.56 | 5.95 | +0.27 | +8.06% | 6 | 924 | 26.31% |
| MRK251219P00110000 | 2024-04-25 1:16PM EDT | 2025-12-19 | 4.70 | 4.65 | 5.20 | 0.00 | - | 1 | 167 | 20.46% |
| MRK260116P00110000 | 2024-04-29 12:05PM EDT | 2026-01-16 | 4.80 | 4.40 | 6.25 | 0.00 | - | 4 | 2,318 | 22.01% |
© 2024 Yahoo. All rights reserved.