Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:133.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00133000 | 2024-05-02 3:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.59 | -0.03 | -75.00% | 34 | 1,160 | 62.99% |
| MRK240510C00133000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.15 | 0.09 | 0.13 | -0.14 | -48.28% | 12 | 250 | 17.68% |
| MRK240517C00133000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 0.36 | 0.26 | 0.34 | -0.23 | -38.98% | 19 | 436 | 17.02% |
| MRK240524C00133000 | 2024-05-01 2:53PM EDT | 2024-05-24 | 1.09 | 0.34 | 0.62 | 0.00 | - | 275 | 451 | 17.46% |
| MRK240531C00133000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 1.23 | 0.73 | 0.93 | -0.34 | -21.66% | 1 | 410 | 18.07% |
| MRK240607C00133000 | 2024-04-30 9:36AM EDT | 2024-06-07 | 2.10 | 0.92 | 1.23 | 0.00 | - | 3 | 3 | 18.51% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00133000 | 2024-04-29 11:23AM EDT | 2024-05-03 | 2.17 | 3.10 | 6.75 | 0.00 | - | 14 | 5 | 54.88% |
| MRK240510P00133000 | 2024-05-02 9:32AM EDT | 2024-05-10 | 3.90 | 4.45 | 5.45 | +1.37 | +54.15% | 27 | 15 | 30.62% |
| MRK240517P00133000 | 2024-04-30 1:15PM EDT | 2024-05-17 | 3.55 | 4.70 | 5.35 | 0.00 | - | 1 | 38 | 21.02% |
| MRK240524P00133000 | 2024-05-01 11:43AM EDT | 2024-05-24 | 4.45 | 4.65 | 5.45 | 0.00 | - | 4 | 11 | 18.46% |
| MRK240531P00133000 | 2024-04-26 3:32PM EDT | 2024-05-31 | 3.40 | 5.00 | 5.35 | 0.00 | - | 1 | 1 | 15.13% |
© 2024 Yahoo. All rights reserved.