Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628C00110000 | 2024-06-14 3:42PM EDT | 2024-06-28 | 19.20 | 18.55 | 21.00 | 0.00 | - | 4 | 5 | 283.79% |
| MRK240719C00110000 | 2024-06-17 11:52AM EDT | 2024-07-19 | 18.45 | 19.00 | 22.10 | 0.00 | - | 1 | 12 | 52.64% |
| MRK240816C00110000 | 2024-06-20 12:55PM EDT | 2024-08-16 | 20.50 | 19.00 | 22.50 | 0.00 | - | 10 | 18 | 53.67% |
| MRK240920C00110000 | 2024-06-21 1:08PM EDT | 2024-09-20 | 21.47 | 20.55 | 21.90 | 0.00 | - | 1 | 2,453 | 37.32% |
| MRK241018C00110000 | 2024-06-14 3:21PM EDT | 2024-10-18 | 20.65 | 20.75 | 22.15 | 0.00 | - | 1 | 128 | 33.78% |
| MRK250117C00110000 | 2024-06-26 11:21AM EDT | 2025-01-17 | 26.80 | 22.45 | 24.10 | 0.00 | - | 4 | 2,609 | 32.56% |
| MRK250620C00110000 | 2024-06-26 2:42PM EDT | 2025-06-20 | 28.10 | 23.50 | 26.25 | 0.00 | - | 2 | 1,073 | 30.12% |
| MRK251219C00110000 | 2024-05-30 2:40PM EDT | 2025-12-19 | 25.00 | 27.80 | 28.80 | 0.00 | - | 1 | 419 | 29.58% |
| MRK260116C00110000 | 2024-06-27 2:33PM EDT | 2026-01-16 | 27.10 | 28.10 | 29.55 | -4.20 | -13.42% | 6 | 1,494 | 30.26% |
| MRK261218C00110000 | 2024-06-13 11:54AM EDT | 2026-12-18 | 30.72 | 30.05 | 32.45 | 0.00 | - | 2 | 205 | 28.27% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628P00110000 | 2024-06-27 2:44PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 140 | 1,161 | 112.50% |
| MRK240712P00110000 | 2024-06-13 11:18AM EDT | 2024-07-12 | 0.10 | 0.02 | 1.32 | 0.00 | - | 3 | 6 | 62.31% |
| MRK240719P00110000 | 2024-06-24 12:13PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.15 | 0.00 | - | 4 | 884 | 37.21% |
| MRK240816P00110000 | 2024-06-18 3:24PM EDT | 2024-08-16 | 0.28 | 0.07 | 0.71 | 0.00 | - | 7 | 8 | 34.67% |
| MRK240920P00110000 | 2024-06-26 2:17PM EDT | 2024-09-20 | 0.40 | 0.36 | 1.10 | 0.00 | - | 3 | 688 | 30.13% |
| MRK241018P00110000 | 2024-06-26 3:24PM EDT | 2024-10-18 | 0.75 | 0.67 | 0.97 | +0.19 | +33.93% | 4 | 245 | 25.17% |
| MRK250117P00110000 | 2024-06-27 3:55PM EDT | 2025-01-17 | 1.77 | 1.46 | 2.42 | +0.64 | +56.64% | 50 | 3,345 | 25.53% |
| MRK250620P00110000 | 2024-06-03 1:12PM EDT | 2025-06-20 | 3.72 | 2.66 | 3.55 | 0.00 | - | 13 | 934 | 22.59% |
| MRK251219P00110000 | 2024-06-20 11:54AM EDT | 2025-12-19 | 4.36 | 4.15 | 4.85 | 0.00 | - | 32 | 188 | 21.26% |
| MRK260116P00110000 | 2024-06-24 11:18AM EDT | 2026-01-16 | 5.29 | 4.45 | 5.20 | +1.17 | +28.40% | 2 | 2,354 | 21.45% |
© 2024 Yahoo. All rights reserved.