Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:95.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00095000 | 2024-04-19 2:22PM EDT | 2024-05-17 | 31.20 | 32.50 | 33.50 | 0.00 | - | 2 | 65 | 76.37% |
| MRK240621C00095000 | 2024-05-02 12:49PM EDT | 2024-06-21 | 34.30 | 32.90 | 33.75 | 0.00 | - | 5 | 191 | 50.78% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 2024-07-19 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 38.33% |
| MRK240920C00095000 | 2024-03-28 11:25AM EDT | 2024-09-20 | 38.40 | 37.10 | 38.05 | 0.00 | - | 1 | 123 | 59.11% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 2024-10-18 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 48.50% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 33.64% |
| MRK250620C00095000 | 2024-04-25 11:00AM EDT | 2025-06-20 | 38.40 | 36.25 | 37.35 | 0.00 | - | 1 | 69 | 33.80% |
| MRK251219C00095000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 40.75 | 41.15 | 43.80 | 0.00 | - | 2 | 48 | 42.88% |
| MRK260116C00095000 | 2024-04-11 2:23PM EDT | 2026-01-16 | 38.50 | 37.95 | 38.65 | 0.00 | - | 1 | 32 | 30.65% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 2026-12-18 | 39.46 | 39.90 | 41.10 | 0.00 | - | 4 | 15 | 29.14% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00095000 | 2024-04-18 3:01PM EDT | 2024-05-03 | 0.09 | 0.00 | 1.02 | 0.00 | - | - | 750 | 359.96% |
| MRK240517P00095000 | 2024-04-24 1:28PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.01 | 0.00 | - | 351 | 1,173 | 50.00% |
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 1 | 61.23% |
| MRK240621P00095000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 1,238 | 45.80% |
| MRK240719P00095000 | 2024-04-18 1:59PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.31 | 0.00 | - | 3 | 226 | 36.87% |
| MRK240920P00095000 | 2024-04-30 3:27PM EDT | 2024-09-20 | 0.23 | 0.04 | 0.46 | 0.00 | - | 2 | 156 | 29.66% |
| MRK241018P00095000 | 2024-05-03 2:08PM EDT | 2024-10-18 | 0.37 | 0.15 | 0.59 | +0.04 | +12.12% | 4 | 5 | 28.59% |
| MRK250117P00095000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 0.72 | 0.73 | 0.78 | -0.07 | -8.86% | 1 | 1,971 | 24.59% |
| MRK250620P00095000 | 2024-04-26 10:59AM EDT | 2025-06-20 | 1.54 | 1.44 | 1.58 | 0.00 | - | 1 | 83 | 23.49% |
| MRK251219P00095000 | 2024-04-25 10:45AM EDT | 2025-12-19 | 2.68 | 2.26 | 2.57 | 0.00 | - | 1 | 62 | 22.83% |
| MRK260116P00095000 | 2024-04-05 10:17AM EDT | 2026-01-16 | 2.95 | 2.42 | 2.65 | 0.00 | - | 55 | 145 | 22.54% |
| MRK261218P00095000 | 2024-04-25 10:45AM EDT | 2026-12-18 | 4.26 | 3.80 | 4.50 | 0.00 | - | - | 1 | 22.16% |
© 2024 Yahoo. All rights reserved.