Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00140000 | 2024-04-30 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 50.00% |
| MRK240510C00140000 | 2024-05-01 9:33AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 22.66% |
| MRK240517C00140000 | 2024-05-02 3:20PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.13 | +0.04 | +400.00% | 530 | 1,644 | 24.76% |
| MRK240524C00140000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 2.23 | 0.03 | 0.38 | 0.00 | - | 1 | 16 | 26.29% |
| MRK240531C00140000 | 2024-05-01 12:35PM EDT | 2024-05-31 | 0.17 | 0.05 | 0.54 | 0.00 | - | 1 | 9 | 25.34% |
| MRK240621C00140000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 0.30 | 0.23 | 0.31 | -0.19 | -38.78% | 2 | 3,893 | 16.77% |
| MRK240719C00140000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 0.69 | 0.63 | 0.82 | -0.21 | -23.33% | 16 | 2,301 | 17.75% |
| MRK240920C00140000 | 2024-05-02 3:32PM EDT | 2024-09-20 | 2.25 | 1.93 | 2.22 | -0.12 | -5.06% | 49 | 2,780 | 19.39% |
| MRK241018C00140000 | 2024-05-02 3:56PM EDT | 2024-10-18 | 2.70 | 2.64 | 2.87 | -0.34 | -11.18% | 23 | 1,083 | 19.97% |
| MRK250117C00140000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 4.95 | 4.55 | 4.70 | +0.05 | +1.02% | 7 | 2,742 | 20.87% |
| MRK250620C00140000 | 2024-05-02 2:16PM EDT | 2025-06-20 | 8.05 | 5.10 | 8.65 | +0.05 | +0.63% | 86 | 276 | 24.13% |
| MRK251219C00140000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 11.72 | 10.15 | 10.70 | 0.00 | - | 5 | 96 | 23.30% |
| MRK260116C00140000 | 2024-05-01 11:52AM EDT | 2026-01-16 | 11.44 | 10.40 | 12.20 | 0.00 | - | 6 | 128 | 25.03% |
| MRK261218C00140000 | 2024-05-01 11:50AM EDT | 2026-12-18 | 15.87 | 14.50 | 15.60 | 0.00 | - | 1 | 46 | 24.28% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00140000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 10.75 | 10.85 | 12.90 | 0.00 | - | 19 | 7 | 70.51% |
| MRK240517P00140000 | 2024-04-29 11:14AM EDT | 2024-05-17 | 8.85 | 11.85 | 12.15 | 0.00 | - | 2 | 3 | 32.18% |
| MRK240621P00140000 | 2024-01-09 4:48PM EDT | 2024-06-21 | 21.57 | 13.50 | 14.15 | 0.00 | - | 10 | 0 | 33.59% |
| MRK240719P00140000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 11.55 | 11.85 | 12.70 | 0.00 | - | 71 | 101 | 18.73% |
| MRK240920P00140000 | 2024-04-22 9:49AM EDT | 2024-09-20 | 14.70 | 12.55 | 13.20 | 0.00 | - | 3 | 203 | 16.29% |
| MRK241018P00140000 | 2024-04-30 10:11AM EDT | 2024-10-18 | 11.65 | 12.80 | 13.40 | 0.00 | - | 1 | 13 | 15.67% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 2025-01-17 | 12.55 | 13.40 | 14.50 | 0.00 | - | 1 | 60 | 15.84% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 2025-06-20 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 15.60% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 2025-12-19 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 45.89% |
| MRK260116P00140000 | 2024-04-04 11:55AM EDT | 2026-01-16 | 16.02 | 16.95 | 17.55 | 0.00 | - | 1 | 1 | 15.30% |
© 2024 Yahoo. All rights reserved.