Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:75.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00075000 | 2024-03-13 3:57PM EDT | 2024-04-19 | 47.00 | 49.40 | 52.20 | 0.00 | - | 2 | 0 | 283.98% |
| MRK240517C00075000 | 2023-11-28 12:09PM EDT | 2024-05-17 | 26.80 | 34.40 | 35.05 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240621C00075000 | 2024-02-02 12:01PM EDT | 2024-06-21 | 52.83 | 51.80 | 54.50 | 0.00 | - | 10 | 50 | 106.49% |
| MRK240920C00075000 | 2024-04-16 1:18PM EDT | 2024-09-20 | 51.64 | 50.55 | 52.35 | -0.73 | -1.39% | 1 | 1 | 54.08% |
| MRK250117C00075000 | 2024-03-27 11:22AM EDT | 2025-01-17 | 56.95 | 51.55 | 53.55 | 0.00 | - | 1 | 342 | 54.59% |
| MRK251219C00075000 | 2023-12-28 10:31AM EDT | 2025-12-19 | 36.50 | 47.50 | 50.30 | 0.00 | - | 10 | 9 | 0.00% |
| MRK260116C00075000 | 2024-03-15 9:38AM EDT | 2026-01-16 | 48.10 | 51.00 | 56.00 | 0.00 | - | 3 | 42 | 43.84% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00075000 | 2024-02-07 11:48AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.28 | 0.00 | - | 4 | 66 | 230.47% |
| MRK240517P00075000 | 2024-01-05 3:09PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.09 | 0.00 | - | 5 | 8 | 70.31% |
| MRK240621P00075000 | 2024-04-12 11:17AM EDT | 2024-06-21 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 313 | 52.15% |
| MRK240719P00075000 | 2024-03-28 9:30AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.21 | 0.00 | - | 4 | 139 | 50.29% |
| MRK240920P00075000 | 2024-04-09 3:19PM EDT | 2024-09-20 | 0.13 | 0.02 | 0.27 | 0.00 | - | 2 | 11 | 40.63% |
| MRK250117P00075000 | 2024-03-28 9:30AM EDT | 2025-01-17 | 0.17 | 0.17 | 0.87 | 0.00 | - | 1 | 107 | 38.40% |
| MRK250620P00075000 | 2024-04-05 10:35AM EDT | 2025-06-20 | 1.10 | 0.06 | 1.36 | 0.00 | - | 5 | 462 | 34.20% |
| MRK251219P00075000 | 2024-03-13 2:02PM EDT | 2025-12-19 | 1.25 | 0.24 | 5.00 | 0.00 | - | 1 | 48 | 42.71% |
| MRK260116P00075000 | 2024-03-19 3:50PM EDT | 2026-01-16 | 1.25 | 1.09 | 1.19 | 0.00 | - | 3 | 17 | 27.15% |
© 2024 Yahoo. All rights reserved.