Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00085000 | 2024-04-03 11:45AM EDT | 2024-06-21 | 46.01 | 42.85 | 43.95 | 0.00 | - | 5 | 42 | 0.00% |
| MRK240719C00085000 | 2024-04-25 1:44PM EDT | 2024-07-19 | 46.60 | 45.60 | 46.35 | 0.00 | - | 13 | 8 | 54.49% |
| MRK240920C00085000 | 2024-04-16 1:18PM EDT | 2024-09-20 | 41.91 | 46.60 | 47.35 | 0.00 | - | 1 | 6 | 53.58% |
| MRK250117C00085000 | 2024-05-15 1:30PM EDT | 2025-01-17 | 48.00 | 46.50 | 47.65 | 0.00 | - | 5 | 122 | 42.84% |
| MRK250620C00085000 | 2024-02-16 3:46PM EDT | 2025-06-20 | 45.50 | 39.40 | 42.00 | 0.00 | - | 1 | 85 | 0.00% |
| MRK251219C00085000 | 2024-01-24 1:37PM EDT | 2025-12-19 | 37.75 | 45.80 | 48.65 | 0.00 | - | 1 | 103 | 31.43% |
| MRK260116C00085000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 46.47 | 47.10 | 49.65 | 0.00 | - | 1 | 173 | 33.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00085000 | 2024-05-15 12:22PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.24 | 0.00 | - | 40 | 935 | 68.95% |
| MRK240719P00085000 | 2024-03-15 12:10PM EDT | 2024-07-19 | 0.18 | 0.04 | 0.33 | 0.00 | - | 2 | 23 | 53.22% |
| MRK240920P00085000 | 2024-04-30 2:18PM EDT | 2024-09-20 | 0.11 | 0.02 | 0.31 | 0.00 | - | 2 | 115 | 40.33% |
| MRK241018P00085000 | 2024-05-10 3:19PM EDT | 2024-10-18 | 0.18 | 0.04 | 0.35 | 0.00 | - | 2 | 2 | 37.16% |
| MRK250117P00085000 | 2024-04-02 10:05AM EDT | 2025-01-17 | 0.40 | 0.13 | 0.72 | 0.00 | - | 23 | 1,295 | 33.80% |
| MRK250620P00085000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 0.92 | 0.01 | 2.89 | 0.00 | - | 33 | 222 | 38.04% |
| MRK251219P00085000 | 2024-04-29 2:28PM EDT | 2025-12-19 | 1.35 | 1.22 | 1.85 | 0.00 | - | 1 | 72 | 27.54% |
| MRK260116P00085000 | 2024-04-30 2:02PM EDT | 2026-01-16 | 1.50 | 1.34 | 2.13 | 0.00 | - | 1 | 290 | 28.00% |
| MRK261218P00085000 | 2024-04-23 9:32AM EDT | 2026-12-18 | 2.50 | 0.00 | 3.15 | 0.00 | - | 2 | 3 | 25.35% |
© 2024 Yahoo. All rights reserved.