Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00145000 | 2024-04-25 9:39AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.52 | 0.00 | - | 3 | 11 | 105.08% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 41.31% |
| MRK240517C00145000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 297 | 34.08% |
| MRK240621C00145000 | 2024-05-02 3:44PM EDT | 2024-06-21 | 0.09 | 0.03 | 0.33 | -0.07 | -43.75% | 2 | 1,896 | 21.92% |
| MRK240719C00145000 | 2024-05-02 12:01PM EDT | 2024-07-19 | 0.30 | 0.24 | 0.30 | -0.10 | -25.00% | 19 | 369 | 17.24% |
| MRK240920C00145000 | 2024-05-02 11:26AM EDT | 2024-09-20 | 1.29 | 1.09 | 1.34 | -0.11 | -7.86% | 1 | 535 | 19.41% |
| MRK241018C00145000 | 2024-05-02 1:34PM EDT | 2024-10-18 | 1.82 | 1.41 | 1.77 | -0.07 | -3.70% | 4 | 456 | 19.58% |
| MRK250117C00145000 | 2024-05-02 3:30PM EDT | 2025-01-17 | 3.40 | 2.85 | 3.40 | -0.15 | -4.23% | 29 | 1,457 | 20.70% |
| MRK250620C00145000 | 2024-05-02 11:02AM EDT | 2025-06-20 | 6.25 | 3.90 | 7.45 | -0.11 | -1.73% | 1 | 192 | 24.67% |
| MRK251219C00145000 | 2024-05-01 1:23PM EDT | 2025-12-19 | 9.05 | 8.30 | 8.90 | 0.00 | - | 5 | 240 | 22.89% |
| MRK260116C00145000 | 2024-04-25 9:42AM EDT | 2026-01-16 | 11.50 | 8.50 | 9.50 | 0.00 | - | 2 | 255 | 23.30% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 2026-12-18 | 12.80 | 11.15 | 13.75 | 0.00 | - | - | 7 | 23.99% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00145000 | 2024-01-11 2:43PM EDT | 2024-06-21 | 26.75 | 19.30 | 20.40 | 0.00 | - | 1 | 1 | 48.47% |
| MRK240719P00145000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 16.17 | 16.05 | 17.30 | 0.00 | - | 71 | 25 | 20.07% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 2024-09-20 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 0.00% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 2025-01-17 | 20.00 | 17.45 | 18.70 | 0.00 | - | 1 | 1 | 16.46% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 2025-12-19 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 23.02% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 2026-01-16 | 18.80 | 19.00 | 20.45 | 0.00 | - | 1 | 2 | 13.97% |
© 2024 Yahoo. All rights reserved.