Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531C00135000 | 2024-05-29 3:24PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRK240607C00135000 | 2024-05-28 2:57PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MRK240614C00135000 | 2024-05-28 3:24PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MRK240621C00135000 | 2024-05-29 3:55PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| MRK240628C00135000 | 2024-05-28 3:38PM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MRK240705C00135000 | 2024-05-28 12:53PM EDT | 2024-07-05 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240719C00135000 | 2024-05-29 3:29PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| MRK240816C00135000 | 2024-05-29 3:56PM EDT | 2024-08-16 | 1.38 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| MRK240920C00135000 | 2024-05-29 3:59PM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 3.13% |
| MRK241018C00135000 | 2024-05-29 3:05PM EDT | 2024-10-18 | 2.76 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| MRK250117C00135000 | 2024-05-29 3:39PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MRK250620C00135000 | 2024-05-28 1:48PM EDT | 2025-06-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MRK251219C00135000 | 2024-05-22 9:36AM EDT | 2025-12-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRK260116C00135000 | 2024-05-29 10:18AM EDT | 2026-01-16 | 11.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MRK261218C00135000 | 2024-05-21 2:49PM EDT | 2026-12-18 | 18.26 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531P00135000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 3.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 2024-06-07 | 7.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240621P00135000 | 2024-05-28 9:44AM EDT | 2024-06-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240719P00135000 | 2024-05-28 10:03AM EDT | 2024-07-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240816P00135000 | 2024-05-28 11:25AM EDT | 2024-08-16 | 10.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK240920P00135000 | 2024-05-28 1:54PM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018P00135000 | 2024-05-29 9:32AM EDT | 2024-10-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250117P00135000 | 2024-05-23 3:55PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK250620P00135000 | 2024-05-09 1:59PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK251219P00135000 | 2024-05-10 1:58PM EDT | 2025-12-19 | 13.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 12.85 | 13.05 | 14.25 | 0.00 | - | 1 | 763 | 13.53% |
| MRK261218P00135000 | 2024-05-10 2:36PM EDT | 2026-12-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.