Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:80.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00080000 | 2024-03-13 3:11PM EDT | 2024-06-21 | 42.07 | 45.05 | 47.95 | 0.00 | - | 26 | 148 | 0.00% |
| MRK240719C00080000 | 2024-04-25 10:43AM EDT | 2024-07-19 | 49.75 | 50.85 | 51.80 | 0.00 | - | 4 | 0 | 62.40% |
| MRK240920C00080000 | 2024-04-17 10:47AM EDT | 2024-09-20 | 47.25 | 51.50 | 52.25 | 0.00 | - | 1 | 17 | 54.30% |
| MRK250117C00080000 | 2024-04-30 2:05PM EDT | 2025-01-17 | 51.45 | 51.15 | 53.00 | 0.00 | - | 9 | 67 | 47.88% |
| MRK250620C00080000 | 2024-03-04 1:00PM EDT | 2025-06-20 | 45.98 | 50.05 | 54.35 | 0.00 | - | 3 | 41 | 43.83% |
| MRK251219C00080000 | 2023-12-15 11:37AM EDT | 2025-12-19 | 30.00 | 40.15 | 44.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK260116C00080000 | 2024-04-29 1:16PM EDT | 2026-01-16 | 53.27 | 51.85 | 55.95 | 0.00 | - | 9 | 25 | 40.63% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00080000 | 2024-02-28 10:51AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 688 | 79.10% |
| MRK240719P00080000 | 2024-05-16 10:55AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 52 | 55.47% |
| MRK240920P00080000 | 2024-03-25 3:56PM EDT | 2024-09-20 | 0.20 | 0.03 | 1.38 | 0.00 | - | 2 | 9 | 53.25% |
| MRK241018P00080000 | 2024-05-10 3:20PM EDT | 2024-10-18 | 0.10 | 0.02 | 0.40 | 0.00 | - | 2 | 10 | 42.97% |
| MRK250117P00080000 | 2024-05-22 2:47PM EDT | 2025-01-17 | 0.26 | 0.09 | 0.62 | -0.05 | -16.13% | 2 | 198 | 36.84% |
| MRK250620P00080000 | 2024-05-13 1:35PM EDT | 2025-06-20 | 0.64 | 0.00 | 2.69 | 0.00 | - | 5 | 199 | 41.35% |
| MRK251219P00080000 | 2024-05-13 11:03AM EDT | 2025-12-19 | 0.93 | 0.00 | 5.00 | 0.00 | - | 1 | 31 | 42.11% |
| MRK260116P00080000 | 2024-04-26 10:04AM EDT | 2026-01-16 | 1.20 | 0.69 | 1.73 | 0.00 | - | 80 | 81 | 29.46% |
| MRK261218P00080000 | 2024-05-20 2:28PM EDT | 2026-12-18 | 1.95 | 0.81 | 2.81 | 0.00 | - | 2 | 3 | 27.14% |
© 2024 Yahoo. All rights reserved.