Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240705C00095000 | 2024-06-18 12:21PM EDT | 2024-07-05 | 33.05 | 33.00 | 36.80 | 0.00 | - | - | 1 | 96.48% |
| MRK240719C00095000 | 2024-06-17 11:56AM EDT | 2024-07-19 | 33.30 | 33.20 | 37.00 | 0.00 | - | 2 | 2 | 70.90% |
| MRK240920C00095000 | 2024-06-11 1:06PM EDT | 2024-09-20 | 36.90 | 34.30 | 37.70 | 0.00 | - | 106 | 34 | 64.80% |
| MRK241018C00095000 | 2024-06-11 1:18PM EDT | 2024-10-18 | 37.01 | 34.15 | 38.05 | 0.00 | - | 19 | 3 | 58.52% |
| MRK250117C00095000 | 2024-06-21 11:35AM EDT | 2025-01-17 | 36.62 | 35.15 | 38.80 | 0.00 | - | 5 | 439 | 47.06% |
| MRK250620C00095000 | 2024-06-06 3:49PM EDT | 2025-06-20 | 39.10 | 37.05 | 38.80 | 0.00 | - | 1 | 71 | 35.51% |
| MRK251219C00095000 | 2024-06-11 10:35AM EDT | 2025-12-19 | 40.46 | 38.55 | 40.55 | 0.00 | - | 5 | 53 | 33.55% |
| MRK260116C00095000 | 2024-06-25 10:53AM EDT | 2026-01-16 | 43.60 | 37.50 | 40.65 | 0.00 | - | 1 | 36 | 32.96% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 2026-12-18 | 39.46 | 41.70 | 45.15 | 0.00 | - | 4 | 15 | 34.38% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628P00095000 | 2024-06-11 2:44PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 200.00% |
| MRK240719P00095000 | 2024-06-26 10:17AM EDT | 2024-07-19 | 0.03 | 0.00 | 1.28 | 0.00 | - | 6 | 237 | 83.79% |
| MRK240802P00095000 | 2024-06-20 12:06PM EDT | 2024-08-02 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 1 | 74.10% |
| MRK240920P00095000 | 2024-06-24 12:56PM EDT | 2024-09-20 | 0.09 | 0.05 | 2.25 | 0.00 | - | 15 | 156 | 59.69% |
| MRK241018P00095000 | 2024-06-14 12:18PM EDT | 2024-10-18 | 0.10 | 0.05 | 1.18 | 0.00 | - | 1 | 23 | 42.90% |
| MRK250117P00095000 | 2024-06-27 2:24PM EDT | 2025-01-17 | 0.52 | 0.25 | 0.64 | +0.03 | +6.12% | 1 | 1,970 | 27.52% |
| MRK250620P00095000 | 2024-06-27 2:24PM EDT | 2025-06-20 | 1.32 | 1.10 | 1.32 | +0.35 | +36.08% | 6 | 95 | 24.84% |
| MRK251219P00095000 | 2024-06-21 11:06AM EDT | 2025-12-19 | 2.00 | 1.86 | 2.74 | 0.00 | - | 1 | 57 | 25.29% |
| MRK260116P00095000 | 2024-06-20 2:26PM EDT | 2026-01-16 | 2.10 | 2.00 | 2.72 | 0.00 | - | 2 | 129 | 24.59% |
| MRK261218P00095000 | 2024-04-25 10:45AM EDT | 2026-12-18 | 4.26 | 2.04 | 4.30 | 0.00 | - | - | 1 | 23.06% |
© 2024 Yahoo. All rights reserved.