Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:128.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00128000 | 2024-05-02 3:45PM EDT | 2024-05-03 | 0.80 | 0.59 | 0.75 | -1.21 | -60.20% | 4 | 379 | 16.16% |
| MRK240510C00128000 | 2024-05-01 2:11PM EDT | 2024-05-10 | 1.65 | 1.31 | 1.55 | -0.51 | -23.61% | 11 | 215 | 17.65% |
| MRK240517C00128000 | 2024-05-02 3:38PM EDT | 2024-05-17 | 2.23 | 1.96 | 2.06 | -0.59 | -20.92% | 55 | 1,119 | 18.01% |
| MRK240524C00128000 | 2024-05-01 2:31PM EDT | 2024-05-24 | 3.30 | 1.94 | 2.59 | 0.00 | - | 134 | 157 | 19.15% |
| MRK240531C00128000 | 2024-04-26 1:18PM EDT | 2024-05-31 | 3.06 | 2.51 | 2.93 | -2.24 | -42.26% | 3 | 54 | 19.09% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00128000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.55 | 0.40 | 0.47 | +0.15 | +37.50% | 19 | 365 | 15.63% |
| MRK240510P00128000 | 2024-05-02 3:41PM EDT | 2024-05-10 | 0.99 | 1.00 | 1.09 | +0.25 | +33.78% | 228 | 96 | 15.14% |
| MRK240517P00128000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.58 | 1.46 | 1.53 | +0.41 | +35.04% | 33 | 409 | 15.48% |
| MRK240524P00128000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 1.31 | 1.67 | 2.16 | 0.00 | - | 9 | 24 | 17.84% |
| MRK240531P00128000 | 2024-04-26 12:21PM EDT | 2024-05-31 | 1.23 | 1.97 | 2.20 | 0.00 | - | 3 | 54 | 15.89% |
| MRK240607P00128000 | 2024-04-30 12:50PM EDT | 2024-06-07 | 1.75 | 1.93 | 2.82 | 0.00 | - | 2 | 52 | 18.12% |
© 2024 Yahoo. All rights reserved.