Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00070000 | 2024-03-13 3:57PM EDT | 2024-04-19 | 52.00 | 54.35 | 57.20 | 0.00 | - | 3 | 0 | 646.09% |
| MRK240621C00070000 | 2024-04-15 3:31PM EDT | 2024-06-21 | 56.78 | 54.60 | 57.05 | 0.00 | - | 6 | 108 | 82.13% |
| MRK240920C00070000 | 2024-02-22 12:28PM EDT | 2024-09-20 | 58.90 | 53.45 | 56.65 | 0.00 | - | 2 | 2 | 63.89% |
| MRK250117C00070000 | 2024-03-12 2:52PM EDT | 2025-01-17 | 53.70 | 55.85 | 58.90 | 0.00 | - | 4 | 71 | 53.54% |
| MRK250620C00070000 | 2024-04-12 12:22PM EDT | 2025-06-20 | 57.77 | 54.55 | 59.45 | 0.00 | - | 1 | 2 | 52.84% |
| MRK251219C00070000 | 2023-05-04 9:36AM EDT | 2025-12-19 | 50.50 | 43.50 | 47.15 | 0.00 | - | 1 | 1 | 0.00% |
| MRK260116C00070000 | 2023-12-13 10:52AM EDT | 2026-01-16 | 37.09 | 49.65 | 51.15 | 0.00 | - | 8 | 9 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00070000 | 2023-12-01 3:03PM EDT | 2024-04-19 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 134 | 470.31% |
| MRK240517P00070000 | 2023-12-27 11:51AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 84.77% |
| MRK240621P00070000 | 2024-04-11 10:46AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 627 | 53.52% |
| MRK240719P00070000 | 2024-02-09 11:29AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.39 | 0.00 | - | 158 | 59 | 56.49% |
| MRK240920P00070000 | 2024-02-14 2:02PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 47.61% |
| MRK250117P00070000 | 2024-04-18 2:44PM EDT | 2025-01-17 | 0.27 | 0.07 | 0.76 | +0.04 | +17.39% | 2 | 864 | 41.72% |
| MRK250620P00070000 | 2024-04-05 2:44PM EDT | 2025-06-20 | 0.37 | 0.00 | 4.75 | 0.00 | - | 8 | 27 | 55.12% |
| MRK251219P00070000 | 2024-03-11 12:27PM EDT | 2025-12-19 | 0.85 | 0.29 | 1.57 | 0.00 | - | 1 | 52 | 33.06% |
| MRK260116P00070000 | 2024-02-01 3:32PM EDT | 2026-01-16 | 1.00 | 0.51 | 0.93 | 0.00 | - | 4 | 510 | 28.55% |
© 2024 Yahoo. All rights reserved.