Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:140.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00140000 | 2024-05-20 9:54AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 24 | 46.48% |
| MRK240531C00140000 | 2024-05-20 2:59PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.15 | 0.00 | - | 3 | 27 | 26.95% |
| MRK240607C00140000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 0.12 | 0.04 | 0.40 | 0.00 | - | - | 1 | 25.86% |
| MRK240614C00140000 | 2024-05-21 9:45AM EDT | 2024-06-14 | 0.22 | 0.13 | 0.42 | 0.00 | - | 20 | 27 | 21.88% |
| MRK240621C00140000 | 2024-05-22 3:18PM EDT | 2024-06-21 | 0.21 | 0.17 | 0.21 | +0.08 | +61.54% | 62 | 3,933 | 15.97% |
| MRK240719C00140000 | 2024-05-22 3:37PM EDT | 2024-07-19 | 0.70 | 0.52 | 0.72 | +0.14 | +25.00% | 264 | 2,878 | 16.31% |
| MRK240816C00140000 | 2024-05-22 3:23PM EDT | 2024-08-16 | 1.52 | 1.50 | 1.59 | +0.14 | +10.14% | 200 | 6,203 | 18.21% |
| MRK240920C00140000 | 2024-05-22 3:18PM EDT | 2024-09-20 | 2.42 | 2.31 | 2.41 | +0.25 | +11.52% | 24 | 3,712 | 18.67% |
| MRK241018C00140000 | 2024-05-22 3:39PM EDT | 2024-10-18 | 3.00 | 2.97 | 3.10 | +0.19 | +6.76% | 20 | 1,391 | 19.17% |
| MRK250117C00140000 | 2024-05-22 3:16PM EDT | 2025-01-17 | 5.35 | 5.10 | 5.30 | +0.35 | +7.00% | 599 | 2,810 | 20.69% |
| MRK250620C00140000 | 2024-05-21 3:19PM EDT | 2025-06-20 | 8.30 | 7.40 | 9.55 | 0.00 | - | 1 | 1,077 | 24.16% |
| MRK251219C00140000 | 2024-05-16 3:55PM EDT | 2025-12-19 | 11.60 | 11.00 | 12.05 | 0.00 | - | 60 | 161 | 23.80% |
| MRK260116C00140000 | 2024-05-22 9:54AM EDT | 2026-01-16 | 11.00 | 11.40 | 12.40 | -1.30 | -10.57% | 15 | 147 | 23.76% |
| MRK261218C00140000 | 2024-05-21 9:38AM EDT | 2026-12-18 | 16.57 | 14.90 | 16.80 | 0.00 | - | 1 | 50 | 24.29% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00140000 | 2024-05-13 10:01AM EDT | 2024-06-21 | 11.30 | 8.90 | 9.50 | 0.00 | - | 1 | 1 | 21.36% |
| MRK240719P00140000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 11.55 | 8.80 | 9.85 | 0.00 | - | 71 | 101 | 18.02% |
| MRK240920P00140000 | 2024-05-21 9:46AM EDT | 2024-09-20 | 9.40 | 10.25 | 11.00 | 0.00 | - | 3 | 245 | 17.46% |
| MRK241018P00140000 | 2024-05-21 3:57PM EDT | 2024-10-18 | 11.15 | 10.35 | 11.30 | 0.00 | - | 13 | 15 | 16.80% |
| MRK250117P00140000 | 2024-05-20 12:48PM EDT | 2025-01-17 | 11.65 | 10.80 | 13.10 | 0.00 | - | 1 | 60 | 17.97% |
| MRK250620P00140000 | 2024-05-16 11:08AM EDT | 2025-06-20 | 13.80 | 13.15 | 14.10 | 0.00 | - | 4 | 152 | 15.98% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 2025-12-19 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 48.64% |
| MRK260116P00140000 | 2024-05-15 3:32PM EDT | 2026-01-16 | 15.45 | 14.75 | 16.20 | 0.00 | - | 6 | 6 | 16.14% |
| MRK261218P00140000 | 2024-04-30 12:45PM EDT | 2026-12-18 | 18.10 | 16.65 | 18.90 | 0.00 | - | - | 7 | 16.21% |
© 2024 Yahoo. All rights reserved.