Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:155.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00155000 | 2024-04-30 11:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 42 | 39.06% |
| MRK240621C00155000 | 2024-04-09 10:44AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.26 | 0.00 | - | 2 | 214 | 29.32% |
| MRK240719C00155000 | 2024-04-30 2:40PM EDT | 2024-07-19 | 0.13 | 0.02 | 0.30 | 0.00 | - | 2 | 322 | 24.22% |
| MRK240920C00155000 | 2024-04-30 11:31AM EDT | 2024-09-20 | 0.45 | 0.26 | 0.37 | 0.00 | - | 10 | 70 | 18.85% |
| MRK241018C00155000 | 2024-04-29 1:07PM EDT | 2024-10-18 | 0.76 | 0.58 | 0.65 | 0.00 | - | 1 | 90 | 19.53% |
| MRK250117C00155000 | 2024-04-29 3:46PM EDT | 2025-01-17 | 1.73 | 1.46 | 1.59 | 0.00 | - | 176 | 1,718 | 20.12% |
| MRK250620C00155000 | 2024-05-01 11:59AM EDT | 2025-06-20 | 3.70 | 3.35 | 3.60 | 0.00 | - | 11 | 264 | 21.31% |
| MRK251219C00155000 | 2024-03-27 9:59AM EDT | 2025-12-19 | 7.00 | 6.85 | 7.55 | 0.00 | - | 1 | 8 | 24.87% |
| MRK260116C00155000 | 2024-04-12 1:37PM EDT | 2026-01-16 | 5.66 | 6.00 | 6.45 | 0.00 | - | 3 | 16 | 22.47% |
| MRK261218C00155000 | 2024-04-25 3:27PM EDT | 2026-12-18 | 11.28 | 9.35 | 10.65 | 0.00 | - | - | 30 | 23.60% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00155000 | 2023-04-26 3:57PM EDT | 2024-06-21 | 41.30 | 44.00 | 44.85 | 0.00 | - | - | 0 | 139.66% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 2025-06-20 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 50.82% |
| MRK251219P00155000 | 2023-04-19 12:38PM EDT | 2025-12-19 | 40.80 | 39.25 | 41.55 | 0.00 | - | - | 5 | 36.41% |
| MRK260116P00155000 | 2024-01-26 11:21AM EDT | 2026-01-16 | 34.50 | 25.60 | 27.95 | 0.00 | - | 2 | 1 | 11.83% |
© 2024 Yahoo. All rights reserved.