Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00090000 | 2024-05-06 3:12PM EDT | 2024-05-17 | 37.71 | 40.50 | 42.65 | 0.00 | - | 1 | 80 | 234.96% |
| MRK240621C00090000 | 2024-05-06 3:12PM EDT | 2024-06-21 | 38.02 | 41.35 | 41.85 | 0.00 | - | 3 | 354 | 66.85% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 2024-07-19 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240920C00090000 | 2024-05-15 2:18PM EDT | 2024-09-20 | 41.93 | 41.90 | 42.45 | +5.28 | +14.41% | 1 | 17 | 46.92% |
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 2024-10-18 | 42.15 | 41.70 | 42.65 | 0.00 | - | 5 | 78 | 44.24% |
| MRK250117C00090000 | 2024-04-29 3:29PM EDT | 2025-01-17 | 41.37 | 42.40 | 43.45 | 0.00 | - | 25 | 266 | 39.95% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 2025-06-20 | 44.10 | 42.65 | 46.25 | 0.00 | - | 1 | 17 | 41.61% |
| MRK251219C00090000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 41.72 | 44.55 | 45.65 | 0.00 | - | 100 | 99 | 32.86% |
| MRK260116C00090000 | 2024-05-15 12:18PM EDT | 2026-01-16 | 44.64 | 44.75 | 45.90 | +3.15 | +7.59% | 2 | 51 | 32.78% |
| MRK261218C00090000 | 2024-04-30 2:07PM EDT | 2026-12-18 | 46.70 | 44.90 | 47.70 | 0.00 | - | 9 | 110 | 30.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00090000 | 2024-04-30 11:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 360 | 137.50% |
| MRK240621P00090000 | 2024-05-02 12:56PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 2,150 | 53.91% |
| MRK240719P00090000 | 2024-03-15 3:25PM EDT | 2024-07-19 | 0.23 | 0.07 | 0.38 | 0.00 | - | 2 | 55 | 50.73% |
| MRK240920P00090000 | 2024-05-08 1:04PM EDT | 2024-09-20 | 0.16 | 0.02 | 0.29 | 0.00 | - | 2 | 230 | 34.57% |
| MRK241018P00090000 | 2024-05-15 1:44PM EDT | 2024-10-18 | 0.20 | 0.13 | 0.21 | +0.01 | +5.26% | 2 | 5 | 29.64% |
| MRK250117P00090000 | 2024-05-10 9:58AM EDT | 2025-01-17 | 0.43 | 0.21 | 0.43 | 0.00 | - | 2 | 1,653 | 26.81% |
| MRK250620P00090000 | 2024-05-08 12:44PM EDT | 2025-06-20 | 1.07 | 0.89 | 0.99 | 0.00 | - | 20 | 369 | 25.21% |
| MRK251219P00090000 | 2024-04-05 11:31AM EDT | 2025-12-19 | 2.13 | 1.75 | 2.04 | 0.00 | - | 7 | 81 | 25.37% |
| MRK260116P00090000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 1.98 | 1.64 | 1.87 | 0.00 | - | 1 | 1,269 | 24.16% |
| MRK261218P00090000 | 2024-05-15 12:45PM EDT | 2026-12-18 | 3.05 | 2.78 | 3.10 | -0.03 | -0.97% | 6 | 6 | 22.74% |
© 2024 Yahoo. All rights reserved.