Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00090000 | 2024-02-13 1:57PM EDT | 2024-05-17 | 35.80 | 29.80 | 32.00 | 0.00 | - | 1 | 123 | 0.00% |
| MRK240621C00090000 | 2024-03-15 10:52AM EDT | 2024-06-21 | 32.55 | 35.25 | 38.10 | 0.00 | - | 3 | 281 | 0.00% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 2024-07-19 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240920C00090000 | 2024-04-18 10:23AM EDT | 2024-09-20 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 2024-10-18 | 42.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK250117C00090000 | 2024-04-29 3:29PM EDT | 2025-01-17 | 41.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 2025-06-20 | 44.10 | 42.65 | 46.25 | 0.00 | - | 1 | 17 | 47.19% |
| MRK251219C00090000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 41.72 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MRK260116C00090000 | 2024-04-24 11:44AM EDT | 2026-01-16 | 41.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK261218C00090000 | 2024-04-30 2:07PM EDT | 2026-12-18 | 46.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRK240517P00090000 | 2024-04-30 11:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240621P00090000 | 2024-04-23 10:22AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRK240719P00090000 | 2024-03-15 3:25PM EDT | 2024-07-19 | 0.23 | 0.07 | 0.38 | 0.00 | - | 2 | 55 | 44.58% |
| MRK240920P00090000 | 2024-04-26 1:31PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018P00090000 | 2024-04-26 3:13PM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK250117P00090000 | 2024-04-25 12:46PM EDT | 2025-01-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| MRK250620P00090000 | 2024-04-10 9:44AM EDT | 2025-06-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRK251219P00090000 | 2024-04-05 11:31AM EDT | 2025-12-19 | 2.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRK260116P00090000 | 2024-03-28 3:47PM EDT | 2026-01-16 | 1.92 | 1.62 | 1.97 | 0.00 | - | 10 | 1,265 | 23.49% |
© 2024 Yahoo. All rights reserved.