Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:150.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00150000 | 2024-04-03 9:35AM EDT | 2024-05-03 | 0.17 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 75.00% |
| MRK240517C00150000 | 2024-04-29 3:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 135 | 34.18% |
| MRK240621C00150000 | 2024-05-01 9:31AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.11 | 0.00 | - | 1 | 339 | 21.53% |
| MRK240719C00150000 | 2024-05-01 9:47AM EDT | 2024-07-19 | 0.31 | 0.05 | 0.37 | 0.00 | - | 1 | 56 | 21.75% |
| MRK240920C00150000 | 2024-05-01 1:04PM EDT | 2024-09-20 | 0.74 | 0.62 | 0.68 | 0.00 | - | 3 | 163 | 18.75% |
| MRK241018C00150000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 1.05 | 0.98 | 1.07 | -0.10 | -8.70% | 3 | 180 | 19.41% |
| MRK250117C00150000 | 2024-05-02 2:14PM EDT | 2025-01-17 | 2.26 | 2.18 | 2.35 | -0.24 | -9.60% | 12 | 1,469 | 20.34% |
| MRK250620C00150000 | 2024-05-02 12:07PM EDT | 2025-06-20 | 4.75 | 4.50 | 4.70 | -0.99 | -17.25% | 4 | 145 | 21.58% |
| MRK251219C00150000 | 2024-04-26 10:22AM EDT | 2025-12-19 | 8.45 | 7.00 | 7.55 | 0.00 | - | 1 | 89 | 22.86% |
| MRK260116C00150000 | 2024-05-01 11:52AM EDT | 2026-01-16 | 7.71 | 7.40 | 8.15 | 0.00 | - | 1 | 213 | 23.30% |
| MRK261218C00150000 | 2024-05-02 2:17PM EDT | 2026-12-18 | 11.60 | 11.20 | 12.15 | -0.15 | -1.28% | 40 | 46 | 23.80% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00150000 | 2024-04-25 3:20PM EDT | 2024-05-03 | 19.05 | 20.20 | 21.50 | 0.00 | - | - | 0 | 0.00% |
| MRK240517P00150000 | 2024-04-26 10:01AM EDT | 2024-05-17 | 18.70 | 21.35 | 21.55 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240719P00150000 | 2024-03-12 10:28AM EDT | 2024-07-19 | 29.00 | 23.95 | 24.25 | 0.00 | - | 1 | 0 | 37.99% |
| MRK240920P00150000 | 2024-04-03 12:14PM EDT | 2024-09-20 | 20.06 | 20.80 | 21.50 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250117P00150000 | 2023-08-18 1:32PM EDT | 2025-01-17 | 41.47 | 42.05 | 42.95 | 0.00 | - | 30 | 0 | 65.77% |
| MRK251219P00150000 | 2023-10-09 9:59AM EDT | 2025-12-19 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00150000 | 2024-03-04 10:30AM EDT | 2026-01-16 | 26.94 | 21.30 | 22.80 | 0.00 | - | 1 | 1 | 10.19% |
© 2024 Yahoo. All rights reserved.