Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00115000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 13.10 | 12.70 | 13.40 | -0.18 | -1.36% | 8,510 | 9,481 | 50.00% |
| MRK240531C00115000 | 2024-04-26 1:22PM EDT | 2024-05-31 | 17.15 | 12.25 | 13.70 | 0.00 | - | 1 | 1 | 39.06% |
| MRK240621C00115000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 13.66 | 12.90 | 14.10 | -0.64 | -4.48% | 4 | 2,816 | 32.94% |
| MRK240719C00115000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 15.09 | 13.65 | 13.85 | 0.00 | - | 20 | 379 | 24.60% |
| MRK240920C00115000 | 2024-05-03 10:25AM EDT | 2024-09-20 | 15.48 | 15.35 | 15.55 | -0.19 | -1.21% | 1 | 450 | 25.87% |
| MRK241018C00115000 | 2024-04-26 10:44AM EDT | 2024-10-18 | 19.40 | 15.75 | 16.70 | 0.00 | - | 2 | 30 | 27.81% |
| MRK250117C00115000 | 2024-05-01 9:33AM EDT | 2025-01-17 | 18.95 | 17.65 | 18.15 | 0.00 | - | 10 | 1,769 | 26.47% |
| MRK250620C00115000 | 2024-05-01 1:20PM EDT | 2025-06-20 | 22.15 | 20.15 | 20.90 | 0.00 | - | 1 | 192 | 26.82% |
| MRK251219C00115000 | 2024-04-25 2:43PM EDT | 2025-12-19 | 25.47 | 22.80 | 23.65 | 0.00 | - | 1 | 1,207 | 27.10% |
| MRK260116C00115000 | 2024-05-01 10:21AM EDT | 2026-01-16 | 25.05 | 22.85 | 24.55 | 0.00 | - | 1 | 168 | 28.00% |
| MRK261218C00115000 | 2024-04-30 11:08AM EDT | 2026-12-18 | 28.95 | 26.55 | 27.70 | 0.00 | - | 3 | 14 | 26.80% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00115000 | 2024-05-03 10:24AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.05 | -0.08 | -61.54% | 100 | 130 | 36.91% |
| MRK240517P00115000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.10 | -0.06 | -75.00% | 4 | 1,897 | 29.30% |
| MRK240524P00115000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 2.23 | 0.04 | 0.43 | 0.00 | - | 1 | 2 | 32.96% |
| MRK240621P00115000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.35 | 0.00 | - | 17 | 2,750 | 20.46% |
| MRK240719P00115000 | 2024-05-03 3:06PM EDT | 2024-07-19 | 0.61 | 0.61 | 0.66 | +0.01 | +1.67% | 3 | 1,509 | 19.42% |
| MRK240920P00115000 | 2024-05-03 12:38PM EDT | 2024-09-20 | 1.53 | 1.50 | 1.56 | +0.08 | +5.52% | 135 | 2,004 | 19.35% |
| MRK241018P00115000 | 2024-05-03 12:24PM EDT | 2024-10-18 | 1.88 | 1.88 | 1.94 | -0.16 | -7.84% | 118 | 654 | 19.30% |
| MRK250117P00115000 | 2024-05-03 12:56PM EDT | 2025-01-17 | 3.15 | 3.00 | 3.20 | +0.18 | +6.06% | 10 | 2,342 | 19.52% |
| MRK250620P00115000 | 2024-05-03 1:27PM EDT | 2025-06-20 | 4.85 | 4.65 | 4.95 | +0.25 | +5.43% | 373 | 445 | 19.46% |
| MRK251219P00115000 | 2024-04-29 10:48AM EDT | 2025-12-19 | 5.70 | 6.15 | 6.50 | 0.00 | - | 1 | 1,092 | 19.03% |
| MRK260116P00115000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 6.40 | 6.40 | 6.80 | 0.00 | - | 14 | 121 | 19.12% |
© 2024 Yahoo. All rights reserved.