Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Strike:130.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00130000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| MRK240517C00130000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,682 | 0 | 3.13% |
| MRK240524C00130000 | 2024-05-06 12:15PM EDT | 2024-05-24 | 0.74 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| MRK240531C00130000 | 2024-05-06 10:43AM EDT | 2024-05-31 | 1.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MRK240607C00130000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 1.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MRK240614C00130000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 1.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| MRK240621C00130000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 1.56% |
| MRK240719C00130000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2,880 | 0 | 0.78% |
| MRK240920C00130000 | 2024-05-06 2:05PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| MRK241018C00130000 | 2024-05-06 1:27PM EDT | 2024-10-18 | 5.79 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| MRK250117C00130000 | 2024-05-06 12:08PM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| MRK250620C00130000 | 2024-05-02 3:01PM EDT | 2025-06-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MRK260116C00130000 | 2024-05-01 3:41PM EDT | 2026-01-16 | 16.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MRK261218C00130000 | 2024-04-29 1:55PM EDT | 2026-12-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00130000 | 2024-05-06 3:43PM EDT | 2024-05-10 | 2.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK240517P00130000 | 2024-05-06 3:27PM EDT | 2024-05-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240524P00130000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 3.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240531P00130000 | 2024-05-06 10:42AM EDT | 2024-05-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRK240607P00130000 | 2024-05-06 12:58PM EDT | 2024-06-07 | 3.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240621P00130000 | 2024-05-06 2:56PM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| MRK240719P00130000 | 2024-05-06 10:36AM EDT | 2024-07-19 | 4.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK240920P00130000 | 2024-05-06 3:29PM EDT | 2024-09-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRK241018P00130000 | 2024-05-06 10:52AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MRK250117P00130000 | 2024-05-06 2:15PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| MRK250620P00130000 | 2024-04-29 10:35AM EDT | 2025-06-20 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219P00130000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK261218P00130000 | 2024-04-30 10:26AM EDT | 2026-12-18 | 12.99 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.