Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00095000 | 2024-04-19 2:22PM EDT | 2024-05-17 | 31.20 | 31.85 | 32.55 | 0.00 | - | 2 | 65 | 65.53% |
| MRK240621C00095000 | 2024-03-13 3:23PM EDT | 2024-06-21 | 26.60 | 30.35 | 33.20 | 0.00 | - | 6 | 191 | 58.06% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 2024-07-19 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 47.80% |
| MRK240920C00095000 | 2024-03-28 11:25AM EDT | 2024-09-20 | 38.40 | 32.95 | 33.90 | 0.00 | - | 1 | 123 | 41.33% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 2024-10-18 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 51.05% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 36.63% |
| MRK250620C00095000 | 2024-04-15 2:52PM EDT | 2025-06-20 | 35.80 | 34.25 | 37.70 | 0.00 | - | 7 | 69 | 36.74% |
| MRK251219C00095000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 40.75 | 35.80 | 40.20 | 0.00 | - | 2 | 48 | 36.40% |
| MRK260116C00095000 | 2024-04-11 2:23PM EDT | 2026-01-16 | 38.50 | 37.00 | 38.35 | 0.00 | - | 1 | 32 | 31.51% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 2026-12-18 | 39.46 | 38.70 | 41.05 | 0.00 | - | 4 | 15 | 30.22% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00095000 | 2024-04-18 10:24AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 104 | 114 | 109.38% |
| MRK240503P00095000 | 2024-04-18 3:01PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.23 | 0.00 | - | - | 750 | 85.35% |
| MRK240517P00095000 | 2024-04-19 12:36PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 844 | 51.76% |
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.36 | 0.00 | - | - | 1 | 52.05% |
| MRK240621P00095000 | 2024-04-23 2:43PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.10 | -0.03 | -27.27% | 12 | 1,161 | 34.38% |
| MRK240719P00095000 | 2024-04-18 1:59PM EDT | 2024-07-19 | 0.22 | 0.05 | 0.40 | 0.00 | - | 3 | 226 | 35.99% |
| MRK240920P00095000 | 2024-04-23 3:48PM EDT | 2024-09-20 | 0.36 | 0.25 | 0.53 | -0.10 | -21.74% | 1 | 160 | 29.08% |
| MRK241018P00095000 | 2024-04-19 1:41PM EDT | 2024-10-18 | 0.59 | 0.26 | 0.75 | 0.00 | - | 4 | 5 | 28.89% |
| MRK250117P00095000 | 2024-04-12 2:34PM EDT | 2025-01-17 | 1.23 | 0.94 | 1.02 | 0.00 | - | 36 | 1,245 | 25.38% |
| MRK250620P00095000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 2.11 | 1.73 | 2.63 | 0.00 | - | 1 | 83 | 26.89% |
| MRK251219P00095000 | 2024-04-19 3:16PM EDT | 2025-12-19 | 3.18 | 2.24 | 4.00 | 0.00 | - | 1 | 63 | 26.26% |
| MRK260116P00095000 | 2024-04-05 10:17AM EDT | 2026-01-16 | 2.95 | 2.78 | 3.60 | 0.00 | - | 55 | 145 | 24.64% |
© 2024 Yahoo. All rights reserved.