Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:135.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00135000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 1,019 | 58.01% |
| MRK240510C00135000 | 2024-05-01 1:18PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.10 | 0.00 | - | 9 | 95 | 19.43% |
| MRK240517C00135000 | 2024-05-02 12:15PM EDT | 2024-05-17 | 0.21 | 0.17 | 0.20 | -0.03 | -12.50% | 23 | 20,620 | 17.19% |
| MRK240524C00135000 | 2024-05-01 1:33PM EDT | 2024-05-24 | 0.52 | 0.36 | 0.48 | 0.00 | - | 3 | 156 | 18.53% |
| MRK240531C00135000 | 2024-05-01 9:57AM EDT | 2024-05-31 | 0.51 | 0.50 | 1.04 | 0.00 | - | 4 | 153 | 21.74% |
| MRK240607C00135000 | 2024-05-01 9:53AM EDT | 2024-06-07 | 0.66 | 0.67 | 0.83 | 0.00 | - | 1 | 11 | 17.85% |
| MRK240621C00135000 | 2024-05-02 12:44PM EDT | 2024-06-21 | 1.03 | 1.02 | 1.06 | -0.13 | -11.21% | 89 | 8,108 | 16.81% |
| MRK240719C00135000 | 2024-05-02 12:38PM EDT | 2024-07-19 | 1.80 | 1.80 | 1.83 | -0.10 | -5.26% | 39 | 3,947 | 17.45% |
| MRK240920C00135000 | 2024-05-02 12:21PM EDT | 2024-09-20 | 3.85 | 3.80 | 3.90 | -0.50 | -11.49% | 28 | 5,134 | 20.09% |
| MRK241018C00135000 | 2024-05-02 10:15AM EDT | 2024-10-18 | 4.65 | 4.50 | 4.65 | -0.25 | -5.10% | 1 | 429 | 20.59% |
| MRK250117C00135000 | 2024-05-02 12:22PM EDT | 2025-01-17 | 6.70 | 6.65 | 6.90 | -0.40 | -5.63% | 72 | 1,328 | 21.92% |
| MRK250620C00135000 | 2024-04-30 3:04PM EDT | 2025-06-20 | 10.66 | 9.00 | 10.80 | 0.00 | - | 1 | 431 | 24.55% |
| MRK251219C00135000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 14.32 | 12.90 | 13.25 | 0.00 | - | 5 | 182 | 24.20% |
| MRK260116C00135000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 13.60 | 13.25 | 14.00 | 0.00 | - | 1 | 621 | 24.77% |
| MRK261218C00135000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 18.50 | 17.30 | 18.00 | 0.00 | - | 4 | 5 | 24.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00135000 | 2024-04-26 1:18PM EDT | 2024-05-03 | 3.72 | 6.05 | 6.45 | 0.00 | - | 2 | 1 | 42.97% |
| MRK240517P00135000 | 2024-05-01 9:58AM EDT | 2024-05-17 | 6.80 | 6.15 | 6.45 | 0.00 | - | 7 | 165 | 15.19% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 2024-05-24 | 5.10 | 6.30 | 6.75 | 0.00 | - | 1 | 5 | 17.75% |
| MRK240621P00135000 | 2024-04-30 10:33AM EDT | 2024-06-21 | 6.00 | 7.00 | 7.15 | 0.00 | - | 12 | 219 | 15.14% |
| MRK240719P00135000 | 2024-04-30 1:35PM EDT | 2024-07-19 | 6.75 | 7.45 | 7.65 | 0.00 | - | 11 | 297 | 14.91% |
| MRK240920P00135000 | 2024-05-01 3:01PM EDT | 2024-09-20 | 8.15 | 8.50 | 8.85 | 0.00 | - | 12 | 142 | 15.47% |
| MRK241018P00135000 | 2024-05-01 3:10PM EDT | 2024-10-18 | 8.55 | 9.15 | 9.30 | 0.00 | - | 111 | 137 | 15.55% |
| MRK250117P00135000 | 2024-05-01 3:14PM EDT | 2025-01-17 | 10.00 | 10.45 | 10.65 | 0.00 | - | 28 | 387 | 15.85% |
| MRK250620P00135000 | 2024-05-01 3:12PM EDT | 2025-06-20 | 11.85 | 11.15 | 12.40 | 0.00 | - | 5 | 115 | 15.87% |
| MRK251219P00135000 | 2024-04-02 10:57AM EDT | 2025-12-19 | 13.45 | 13.10 | 13.80 | 0.00 | - | 1 | 13 | 15.40% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 12.85 | 13.90 | 14.30 | 0.00 | - | 1 | 763 | 15.81% |
| MRK261218P00135000 | 2024-04-30 10:26AM EDT | 2026-12-18 | 15.14 | 15.85 | 17.50 | 0.00 | - | 70 | 282 | 16.61% |
© 2024 Yahoo. All rights reserved.