Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00100000 | 2024-04-01 10:52AM EDT | 2024-04-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240517C00100000 | 2024-03-21 10:53AM EDT | 2024-05-17 | 24.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK240621C00100000 | 2024-04-17 10:21AM EDT | 2024-06-21 | 26.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240719C00100000 | 2024-03-25 9:32AM EDT | 2024-07-19 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00100000 | 2024-04-16 12:56PM EDT | 2024-09-20 | 27.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 2024-10-18 | 29.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250117C00100000 | 2024-04-05 2:29PM EDT | 2025-01-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250620C00100000 | 2024-04-18 9:59AM EDT | 2025-06-20 | 30.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK251219C00100000 | 2024-04-18 12:29PM EDT | 2025-12-19 | 32.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRK260116C00100000 | 2024-04-16 1:18PM EDT | 2026-01-16 | 33.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 2026-12-18 | 35.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00100000 | 2024-04-17 3:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| MRK240426P00100000 | 2024-04-18 2:34PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 25.00% |
| MRK240517P00100000 | 2024-04-18 2:33PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240621P00100000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MRK240719P00100000 | 2024-04-12 1:42PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRK240920P00100000 | 2024-04-15 9:30AM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK241018P00100000 | 2024-04-18 3:58PM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MRK250117P00100000 | 2024-04-18 10:10AM EDT | 2025-01-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK250620P00100000 | 2024-04-15 9:31AM EDT | 2025-06-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK251219P00100000 | 2024-04-10 10:35AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| MRK260116P00100000 | 2024-04-18 10:53AM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.