Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00055000 | 2023-08-22 2:22PM EDT | 2024-06-21 | 53.70 | 52.25 | 53.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240719C00055000 | 2023-12-20 3:38PM EDT | 2024-07-19 | 52.35 | 62.90 | 65.65 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250117C00055000 | 2024-03-11 3:51PM EDT | 2025-01-17 | 67.65 | 70.65 | 73.75 | 0.00 | - | 4 | 8 | 65.50% |
| MRK250620C00055000 | 2024-04-05 1:39PM EDT | 2025-06-20 | 73.83 | 71.10 | 75.15 | 0.00 | - | 3 | 3 | 62.61% |
| MRK251219C00055000 | 2023-08-11 11:03AM EDT | 2025-12-19 | 54.71 | 53.30 | 56.10 | 0.00 | - | 1 | 2 | 0.00% |
| MRK260116C00055000 | 2024-04-02 10:00AM EDT | 2026-01-16 | 75.84 | 72.75 | 76.15 | 0.00 | - | 1 | 4 | 55.98% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00055000 | 2024-01-08 2:09PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 2 | 171.88% |
| MRK240621P00055000 | 2023-11-28 11:21AM EDT | 2024-06-21 | 0.11 | 0.01 | 0.10 | 0.00 | - | 10 | 527 | 92.58% |
| MRK240719P00055000 | 2023-11-28 1:19PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.12 | 0.00 | - | - | 0 | 74.22% |
| MRK250117P00055000 | 2024-04-22 11:03AM EDT | 2025-01-17 | 0.08 | 0.00 | 0.33 | 0.00 | - | 3 | 43 | 50.93% |
| MRK250620P00055000 | 2024-04-29 3:58PM EDT | 2025-06-20 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 80 | 39.70% |
| MRK251219P00055000 | 2024-05-02 10:50AM EDT | 2025-12-19 | 0.46 | 0.00 | 1.05 | 0.00 | - | 1 | 47 | 41.65% |
| MRK260116P00055000 | 2024-01-22 4:19PM EDT | 2026-01-16 | 0.50 | 0.10 | 0.62 | 0.00 | - | 2 | 55 | 36.62% |
© 2024 Yahoo. All rights reserved.