Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 2024-05-17 | 25.55 | 29.40 | 30.35 | 0.00 | - | 1 | 122 | 83.11% |
| MRK240621C00100000 | 2024-05-07 12:35PM EDT | 2024-06-21 | 29.35 | 29.95 | 30.75 | -1.45 | -4.71% | 2 | 1,890 | 50.10% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 2024-07-19 | 26.70 | 30.10 | 30.75 | 0.00 | - | 1 | 18 | 39.48% |
| MRK240920C00100000 | 2024-04-16 12:56PM EDT | 2024-09-20 | 27.62 | 30.65 | 31.55 | 0.00 | - | 2 | 69 | 35.95% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 2024-10-18 | 29.46 | 28.55 | 29.85 | 0.00 | - | 2 | 16 | 0.00% |
| MRK250117C00100000 | 2024-05-07 12:43PM EDT | 2025-01-17 | 31.40 | 31.90 | 32.75 | +1.25 | +4.15% | 4 | 1,484 | 31.99% |
| MRK250620C00100000 | 2024-04-26 11:51AM EDT | 2025-06-20 | 36.77 | 33.75 | 34.50 | 0.00 | - | 1 | 42 | 30.72% |
| MRK251219C00100000 | 2024-04-29 9:48AM EDT | 2025-12-19 | 38.40 | 35.35 | 36.45 | 0.00 | - | 2 | 29 | 30.07% |
| MRK260116C00100000 | 2024-04-16 1:18PM EDT | 2026-01-16 | 33.31 | 33.60 | 38.45 | 0.00 | - | 1 | 215 | 33.62% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 2026-12-18 | 35.38 | 36.55 | 39.20 | 0.00 | - | 50 | 54 | 28.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00100000 | 2024-04-30 12:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.29 | 0.00 | - | - | 2 | 128.52% |
| MRK240517P00100000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 633 | 69.53% |
| MRK240524P00100000 | 2024-04-25 11:36AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MRK240614P00100000 | 2024-05-03 1:17PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 53.39% |
| MRK240621P00100000 | 2024-05-07 2:23PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.07 | +0.03 | +100.00% | 10 | 3,455 | 33.99% |
| MRK240719P00100000 | 2024-05-06 2:15PM EDT | 2024-07-19 | 0.17 | 0.04 | 0.27 | 0.00 | - | 2 | 192 | 33.25% |
| MRK240920P00100000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 0.39 | 0.27 | 0.55 | 0.00 | - | 2 | 402 | 28.27% |
| MRK241018P00100000 | 2024-05-07 12:39PM EDT | 2024-10-18 | 0.48 | 0.35 | 0.47 | -0.03 | -5.88% | 1 | 6,686 | 24.88% |
| MRK250117P00100000 | 2024-05-07 2:15PM EDT | 2025-01-17 | 0.98 | 0.91 | 1.00 | -0.19 | -16.24% | 10 | 4,349 | 23.89% |
| MRK250620P00100000 | 2024-04-29 2:47PM EDT | 2025-06-20 | 1.87 | 1.71 | 1.98 | 0.00 | - | 3 | 170 | 23.03% |
| MRK251219P00100000 | 2024-04-23 1:09PM EDT | 2025-12-19 | 3.40 | 2.80 | 3.05 | 0.00 | - | 1 | 300 | 22.24% |
| MRK260116P00100000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 3.18 | 2.98 | 3.20 | -0.05 | -1.55% | 5 | 468 | 22.13% |
| MRK261218P00100000 | 2024-05-03 3:57PM EDT | 2026-12-18 | 4.81 | 4.45 | 5.05 | 0.00 | - | 1 | 6 | 21.42% |
© 2024 Yahoo. All rights reserved.