Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00115000 | 2024-04-24 3:20PM EDT | 2024-04-26 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240503C00115000 | 2024-03-26 3:56PM EDT | 2024-05-03 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK240517C00115000 | 2024-04-24 1:59PM EDT | 2024-05-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240531C00115000 | 2024-04-16 2:05PM EDT | 2024-05-31 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240621C00115000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MRK240719C00115000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 14.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240920C00115000 | 2024-04-15 12:45PM EDT | 2024-09-20 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018C00115000 | 2024-04-19 9:38AM EDT | 2024-10-18 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250117C00115000 | 2024-04-24 3:45PM EDT | 2025-01-17 | 18.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK250620C00115000 | 2024-04-18 12:53PM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK251219C00115000 | 2024-04-12 10:46AM EDT | 2025-12-19 | 23.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116C00115000 | 2024-04-23 10:17AM EDT | 2026-01-16 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK261218C00115000 | 2024-04-23 10:17AM EDT | 2026-12-18 | 27.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00115000 | 2024-04-24 2:58PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| MRK240503P00115000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240510P00115000 | 2024-04-10 2:23PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRK240517P00115000 | 2024-04-24 3:24PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 12.50% |
| MRK240524P00115000 | 2024-04-23 1:21PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240621P00115000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| MRK240719P00115000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRK240920P00115000 | 2024-04-22 3:29PM EDT | 2024-09-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| MRK241018P00115000 | 2024-04-24 2:36PM EDT | 2024-10-18 | 2.38 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MRK250117P00115000 | 2024-04-23 1:20PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 3.13% |
| MRK250620P00115000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MRK251219P00115000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRK260116P00115000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.