Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:105.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00105000 | 2024-04-19 3:26PM EDT | 2024-04-26 | 21.00 | 22.25 | 22.55 | 0.00 | - | 1 | 1 | 110.94% |
| MRK240517C00105000 | 2024-04-17 1:49PM EDT | 2024-05-17 | 20.60 | 22.65 | 22.95 | 0.00 | - | 18 | 3,050 | 52.39% |
| MRK240621C00105000 | 2024-04-22 1:55PM EDT | 2024-06-21 | 23.95 | 23.20 | 23.55 | 0.00 | - | 3 | 2,691 | 40.94% |
| MRK240719C00105000 | 2024-04-22 12:31PM EDT | 2024-07-19 | 23.55 | 23.30 | 23.65 | 0.00 | - | 8 | 390 | 34.58% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 22.50 | 24.35 | 24.75 | 0.00 | - | 1 | 141 | 32.67% |
| MRK241018C00105000 | 2024-04-17 1:30PM EDT | 2024-10-18 | 22.90 | 24.45 | 25.05 | 0.00 | - | 4 | 190 | 31.38% |
| MRK250117C00105000 | 2024-04-24 3:17PM EDT | 2025-01-17 | 26.09 | 26.15 | 26.35 | +0.09 | +0.35% | 21 | 5,571 | 30.13% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 2025-06-20 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 33.12% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 2025-12-19 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 30.63% |
| MRK260116C00105000 | 2024-04-04 10:40AM EDT | 2026-01-16 | 32.48 | 30.35 | 31.25 | 0.00 | - | 7 | 1,394 | 29.47% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00105000 | 2024-04-24 3:13PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 585 | 79.69% |
| MRK240510P00105000 | 2024-04-12 1:40PM EDT | 2024-05-10 | 0.16 | 0.02 | 0.16 | 0.00 | - | 10 | 10 | 48.93% |
| MRK240517P00105000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.22 | 0.00 | - | 10 | 2,847 | 43.65% |
| MRK240621P00105000 | 2024-04-24 3:29PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.22 | -0.12 | -37.50% | 14 | 2,506 | 27.83% |
| MRK240719P00105000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 0.37 | 0.33 | 0.41 | -0.04 | -9.76% | 566 | 267 | 26.07% |
| MRK240920P00105000 | 2024-04-19 3:21PM EDT | 2024-09-20 | 1.07 | 0.74 | 0.80 | 0.00 | - | 1 | 1,145 | 23.37% |
| MRK241018P00105000 | 2024-04-23 3:20PM EDT | 2024-10-18 | 1.08 | 0.95 | 1.00 | 0.00 | - | 2 | 102 | 22.82% |
| MRK250117P00105000 | 2024-04-24 10:44AM EDT | 2025-01-17 | 1.95 | 1.80 | 1.86 | +0.03 | +1.56% | 5 | 6,217 | 22.56% |
| MRK250620P00105000 | 2024-04-22 3:24PM EDT | 2025-06-20 | 3.15 | 2.97 | 3.30 | 0.00 | - | 1 | 557 | 22.35% |
| MRK251219P00105000 | 2024-04-05 3:35PM EDT | 2025-12-19 | 3.96 | 4.15 | 4.45 | 0.00 | - | 2 | 517 | 21.28% |
| MRK260116P00105000 | 2024-04-22 9:48AM EDT | 2026-01-16 | 4.75 | 4.30 | 4.55 | 0.00 | - | 52 | 4,774 | 21.02% |
© 2024 Yahoo. All rights reserved.