Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:160.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240614C00160000 | 2024-06-04 2:49PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MRK240621C00160000 | 2024-05-30 11:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,539 | 25.00% |
| MRK240719C00160000 | 2024-05-14 12:43PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 12.50% |
| MRK240920C00160000 | 2024-05-30 2:30PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| MRK241018C00160000 | 2024-05-31 2:39PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| MRK250117C00160000 | 2024-06-03 9:50AM EDT | 2025-01-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 635 | 6.25% |
| MRK250620C00160000 | 2024-06-04 3:54PM EDT | 2025-06-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 18 | 95 | 6.25% |
| MRK251219C00160000 | 2024-05-31 9:51AM EDT | 2025-12-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| MRK260116C00160000 | 2024-05-20 11:07AM EDT | 2026-01-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 47 | 148 | 3.13% |
| MRK261218C00160000 | 2024-05-30 12:48PM EDT | 2026-12-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 27 | 161 | 3.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00160000 | 2023-12-01 4:55PM EDT | 2024-06-21 | 56.95 | 50.35 | 51.75 | 0.00 | - | 2 | 0 | 271.00% |
| MRK250117P00160000 | 2023-02-08 4:13PM EDT | 2025-01-17 | 53.60 | 51.85 | 54.55 | 0.00 | - | 1 | 0 | 79.50% |
| MRK251219P00160000 | 2024-03-27 2:44PM EDT | 2025-12-19 | 28.78 | 28.90 | 30.00 | 0.00 | - | 2 | 5 | 0.00% |
| MRK260116P00160000 | 2024-02-28 12:43PM EDT | 2026-01-16 | 32.65 | 28.15 | 29.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.