Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00125000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 5.75 | 5.05 | 5.90 | +0.28 | +5.12% | 436 | 3,960 | 37.35% |
| MRK240524C00125000 | 2024-04-26 1:58PM EDT | 2024-05-24 | 7.76 | 5.15 | 5.65 | 0.00 | - | 2 | 10 | 22.90% |
| MRK240531C00125000 | 2024-05-10 12:07PM EDT | 2024-05-31 | 6.10 | 5.55 | 6.85 | -0.29 | -4.54% | 1 | 12 | 31.10% |
| MRK240607C00125000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 6.25 | 5.70 | 6.50 | 0.00 | - | 12 | 67 | 24.02% |
| MRK240614C00125000 | 2024-05-10 11:47AM EDT | 2024-06-14 | 6.50 | 5.65 | 7.50 | +0.73 | +12.65% | 1 | 3 | 28.75% |
| MRK240621C00125000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 6.53 | 6.25 | 6.45 | -0.24 | -3.55% | 440 | 5,491 | 19.26% |
| MRK240719C00125000 | 2024-05-10 2:26PM EDT | 2024-07-19 | 7.48 | 6.85 | 7.50 | +0.33 | +4.62% | 1 | 3,278 | 20.33% |
| MRK240920C00125000 | 2024-05-09 10:40AM EDT | 2024-09-20 | 9.45 | 8.40 | 9.95 | 0.00 | - | 2 | 2,827 | 23.25% |
| MRK241018C00125000 | 2024-05-08 9:34AM EDT | 2024-10-18 | 10.95 | 9.90 | 10.65 | 0.00 | - | 2 | 249 | 23.29% |
| MRK250117C00125000 | 2024-05-07 3:33PM EDT | 2025-01-17 | 12.55 | 12.25 | 12.60 | 0.00 | - | 10 | 3,244 | 23.36% |
| MRK250620C00125000 | 2024-05-09 11:34AM EDT | 2025-06-20 | 15.72 | 15.55 | 18.00 | 0.00 | - | 1 | 269 | 28.68% |
| MRK251219C00125000 | 2024-04-26 1:36PM EDT | 2025-12-19 | 20.72 | 16.10 | 19.10 | 0.00 | - | 1 | 484 | 25.57% |
| MRK260116C00125000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 19.28 | 18.10 | 20.50 | +1.88 | +10.80% | 10 | 145 | 27.14% |
| MRK261218C00125000 | 2024-05-08 9:34AM EDT | 2026-12-18 | 23.74 | 20.70 | 23.80 | 0.00 | - | 1 | 27 | 25.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00125000 | 2024-05-10 3:08PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 1 | 2,154 | 20.02% |
| MRK240524P00125000 | 2024-05-10 11:11AM EDT | 2024-05-24 | 0.23 | 0.18 | 0.26 | -0.09 | -28.12% | 2 | 460 | 17.36% |
| MRK240531P00125000 | 2024-05-08 11:23AM EDT | 2024-05-31 | 0.50 | 0.32 | 0.36 | 0.00 | - | 1 | 104 | 15.70% |
| MRK240607P00125000 | 2024-05-09 2:01PM EDT | 2024-06-07 | 0.64 | 0.49 | 0.79 | 0.00 | - | 34 | 80 | 18.20% |
| MRK240614P00125000 | 2024-05-07 3:20PM EDT | 2024-06-14 | 0.92 | 0.61 | 1.19 | 0.00 | - | 50 | 51 | 19.57% |
| MRK240621P00125000 | 2024-05-10 2:47PM EDT | 2024-06-21 | 0.91 | 0.93 | 0.98 | -0.09 | -9.00% | 59 | 5,980 | 16.32% |
| MRK240719P00125000 | 2024-05-10 2:36PM EDT | 2024-07-19 | 1.53 | 1.59 | 1.66 | -0.14 | -8.38% | 30 | 1,275 | 16.37% |
| MRK240920P00125000 | 2024-05-10 11:51AM EDT | 2024-09-20 | 3.17 | 3.15 | 3.30 | -0.18 | -5.37% | 10 | 2,595 | 17.80% |
| MRK241018P00125000 | 2024-05-10 10:29AM EDT | 2024-10-18 | 3.60 | 3.65 | 3.75 | -0.15 | -4.00% | 3 | 290 | 17.60% |
| MRK250117P00125000 | 2024-05-09 2:39PM EDT | 2025-01-17 | 5.15 | 5.10 | 5.30 | 0.00 | - | 2 | 2,735 | 17.91% |
| MRK250620P00125000 | 2024-05-07 12:25PM EDT | 2025-06-20 | 7.65 | 5.95 | 9.30 | 0.00 | - | 7 | 85 | 21.78% |
| MRK251219P00125000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 9.45 | 8.50 | 9.10 | 0.00 | - | 2 | 47 | 17.79% |
| MRK260116P00125000 | 2024-05-06 9:43AM EDT | 2026-01-16 | 10.01 | 8.85 | 9.20 | 0.00 | - | 8 | 1,163 | 17.54% |
| MRK261218P00125000 | 2024-05-08 10:21AM EDT | 2026-12-18 | 11.53 | 11.00 | 11.90 | 0.00 | - | 3 | 4 | 17.47% |
© 2024 Yahoo. All rights reserved.