Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00075000 | 2023-11-28 12:09PM EDT | 2024-05-17 | 26.80 | 34.40 | 35.05 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240621C00075000 | 2024-02-02 12:01PM EDT | 2024-06-21 | 52.83 | 51.80 | 54.50 | 0.00 | - | 10 | 50 | 88.57% |
| MRK240920C00075000 | 2024-04-16 1:18PM EDT | 2024-09-20 | 51.64 | 52.80 | 53.60 | 0.00 | - | 1 | 2 | 52.83% |
| MRK250117C00075000 | 2024-03-27 11:22AM EDT | 2025-01-17 | 56.95 | 57.00 | 58.20 | 0.00 | - | 1 | 342 | 67.46% |
| MRK251219C00075000 | 2023-12-28 10:31AM EDT | 2025-12-19 | 36.50 | 47.50 | 50.30 | 0.00 | - | 10 | 9 | 0.00% |
| MRK260116C00075000 | 2024-03-15 9:38AM EDT | 2026-01-16 | 48.10 | 51.00 | 56.00 | 0.00 | - | 3 | 42 | 38.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00075000 | 2024-01-05 3:09PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.09 | 0.00 | - | 5 | 8 | 113.28% |
| MRK240621P00075000 | 2024-04-12 11:17AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 313 | 62.89% |
| MRK240719P00075000 | 2024-03-28 9:30AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.27 | 0.00 | - | 4 | 139 | 54.10% |
| MRK240920P00075000 | 2024-04-22 12:57PM EDT | 2024-09-20 | 0.12 | 0.02 | 0.27 | 0.00 | - | 2 | 11 | 44.48% |
| MRK241018P00075000 | 2024-04-22 1:02PM EDT | 2024-10-18 | 0.16 | 0.01 | 0.33 | 0.00 | - | 2 | 1 | 41.99% |
| MRK250117P00075000 | 2024-05-02 10:50AM EDT | 2025-01-17 | 0.26 | 0.17 | 0.48 | 0.00 | - | 1 | 123 | 36.13% |
| MRK250620P00075000 | 2024-05-03 3:19PM EDT | 2025-06-20 | 0.49 | 0.01 | 4.75 | +0.07 | +16.67% | 22 | 492 | 52.07% |
| MRK251219P00075000 | 2024-03-13 2:02PM EDT | 2025-12-19 | 1.25 | 0.24 | 5.00 | 0.00 | - | 1 | 48 | 44.19% |
| MRK260116P00075000 | 2024-04-23 2:49PM EDT | 2026-01-16 | 1.37 | 0.40 | 1.50 | 0.00 | - | 3 | 17 | 29.87% |
© 2024 Yahoo. All rights reserved.