Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00090000 | 2024-02-13 1:57PM EDT | 2024-05-17 | 35.80 | 29.80 | 32.00 | 0.00 | - | 1 | 123 | 0.00% |
| MRK240621C00090000 | 2024-03-15 10:52AM EDT | 2024-06-21 | 32.55 | 35.25 | 38.10 | 0.00 | - | 3 | 281 | 63.31% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 2024-07-19 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 55.54% |
| MRK240920C00090000 | 2024-04-18 10:23AM EDT | 2024-09-20 | 36.65 | 37.00 | 40.35 | 0.00 | - | 1 | 17 | 55.58% |
| MRK241018C00090000 | 2024-03-22 10:31AM EDT | 2024-10-18 | 36.04 | 35.35 | 39.85 | 0.00 | - | 5 | 78 | 48.22% |
| MRK250117C00090000 | 2024-04-16 2:39PM EDT | 2025-01-17 | 38.41 | 38.65 | 40.60 | 0.00 | - | 4 | 291 | 42.58% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 2025-06-20 | 44.10 | 40.10 | 42.95 | 0.00 | - | 1 | 17 | 41.46% |
| MRK251219C00090000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 41.72 | 41.00 | 42.55 | 0.00 | - | 100 | 99 | 33.65% |
| MRK260116C00090000 | 2024-04-24 11:44AM EDT | 2026-01-16 | 41.49 | 41.30 | 42.65 | -1.11 | -2.61% | 2 | 49 | 33.14% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00090000 | 2024-04-17 11:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 125.00% |
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.34 | 0.00 | - | - | 1 | 104.79% |
| MRK240517P00090000 | 2024-04-09 2:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.19 | 0.00 | - | 13 | 361 | 62.31% |
| MRK240621P00090000 | 2024-04-23 10:22AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.32 | 0.00 | - | 10 | 2,151 | 48.44% |
| MRK240719P00090000 | 2024-03-15 3:25PM EDT | 2024-07-19 | 0.23 | 0.07 | 0.38 | 0.00 | - | 2 | 55 | 41.21% |
| MRK240920P00090000 | 2024-04-24 2:50PM EDT | 2024-09-20 | 0.29 | 0.10 | 0.75 | -0.02 | -6.45% | 2 | 233 | 36.21% |
| MRK241018P00090000 | 2024-04-09 3:26PM EDT | 2024-10-18 | 0.40 | 0.12 | 1.24 | 0.00 | - | 2 | 0 | 37.61% |
| MRK250117P00090000 | 2024-04-19 1:46PM EDT | 2025-01-17 | 0.85 | 0.65 | 0.80 | 0.00 | - | 2 | 1,462 | 27.44% |
| MRK250620P00090000 | 2024-04-10 9:44AM EDT | 2025-06-20 | 1.48 | 1.12 | 1.95 | 0.00 | - | 20 | 339 | 27.72% |
| MRK251219P00090000 | 2024-04-05 11:31AM EDT | 2025-12-19 | 2.13 | 2.00 | 2.24 | 0.00 | - | 7 | 81 | 24.20% |
| MRK260116P00090000 | 2024-03-28 3:47PM EDT | 2026-01-16 | 1.92 | 2.10 | 2.27 | 0.00 | - | 10 | 1,265 | 23.76% |
© 2024 Yahoo. All rights reserved.