Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00160000 | 2024-04-03 10:20AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 1,544 | 32.86% |
| MRK240719C00160000 | 2024-04-29 3:33PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.27 | 0.00 | - | 2 | 48 | 26.76% |
| MRK240920C00160000 | 2024-05-02 2:20PM EDT | 2024-09-20 | 0.24 | 0.13 | 0.42 | -0.07 | -22.58% | 2 | 23 | 21.75% |
| MRK241018C00160000 | 2024-05-01 3:53PM EDT | 2024-10-18 | 0.45 | 0.32 | 0.37 | 0.00 | - | 2 | 17 | 19.37% |
| MRK250117C00160000 | 2024-04-26 1:04PM EDT | 2025-01-17 | 1.50 | 0.83 | 1.19 | 0.00 | - | 75 | 613 | 20.51% |
| MRK250620C00160000 | 2024-04-29 1:31PM EDT | 2025-06-20 | 3.05 | 1.93 | 2.79 | 0.00 | - | 35 | 52 | 21.16% |
| MRK251219C00160000 | 2024-04-22 10:16AM EDT | 2025-12-19 | 4.55 | 4.30 | 4.75 | 0.00 | - | 1 | 26 | 21.63% |
| MRK260116C00160000 | 2024-04-25 10:23AM EDT | 2026-01-16 | 5.56 | 4.50 | 5.05 | 0.00 | - | 8 | 153 | 21.70% |
| MRK261218C00160000 | 2024-04-25 9:37AM EDT | 2026-12-18 | 10.06 | 8.05 | 9.00 | 0.00 | - | - | 100 | 22.93% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00160000 | 2023-12-01 4:55PM EDT | 2024-06-21 | 56.95 | 50.35 | 51.75 | 0.00 | - | 2 | 0 | 155.21% |
| MRK250117P00160000 | 2023-02-08 4:13PM EDT | 2025-01-17 | 53.60 | 51.85 | 54.55 | 0.00 | - | 1 | 0 | 73.61% |
| MRK251219P00160000 | 2024-03-27 2:44PM EDT | 2025-12-19 | 28.78 | 28.90 | 30.00 | 0.00 | - | 2 | 5 | 0.00% |
| MRK260116P00160000 | 2024-02-28 12:43PM EDT | 2026-01-16 | 32.65 | 28.15 | 29.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.