New Zealand markets open in 4 hours 56 minutes

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.19+0.31 (+0.24%)
At close: 04:00PM EDT
132.37 +1.18 (+0.90%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240621C001450002024-05-17 1:13PM EDT2024-06-210.050.030.15-0.04-44.44%251,91619.34%
MRK240719C001450002024-05-17 3:54PM EDT2024-07-190.240.210.260.00-637116.07%
MRK240920C001450002024-05-17 3:49PM EDT2024-09-201.201.021.38-0.06-4.76%1470018.25%
MRK241018C001450002024-05-17 2:56PM EDT2024-10-181.721.691.98-0.15-8.02%2050918.96%
MRK250117C001450002024-05-16 3:40PM EDT2025-01-173.253.504.20-0.40-10.96%21,66921.26%
MRK250620C001450002024-05-16 2:53PM EDT2025-06-206.536.358.550.00-1030125.14%
MRK251219C001450002024-05-01 1:23PM EDT2025-12-199.059.3010.000.00-524023.08%
MRK260116C001450002024-05-17 3:29PM EDT2026-01-169.859.5510.30-0.35-3.43%425422.99%
MRK261218C001450002024-04-17 3:43PM EDT2026-12-1812.8013.4015.000.00--724.08%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240621P001450002024-01-11 2:43PM EDT2024-06-2126.7519.3020.400.00-1169.59%
MRK240719P001450002024-05-01 10:15AM EDT2024-07-1916.1713.7514.450.00-71020.22%
MRK240920P001450002024-03-27 9:34AM EDT2024-09-2014.6013.6015.100.00-3317.84%
MRK241018P001450002024-05-07 11:11AM EDT2024-10-1816.6014.2014.900.00--515.21%
MRK250117P001450002024-04-11 9:53AM EDT2025-01-1720.0016.0517.000.00-1118.57%
MRK251219P001450002023-12-29 12:03PM EDT2025-12-1935.6024.6525.700.00-1026.02%
MRK260116P001450002024-04-01 9:39AM EDT2026-01-1618.8019.0020.450.00-1217.43%