Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00105000 | 2024-04-19 3:26PM EDT | 2024-04-26 | 21.00 | 20.70 | 23.10 | 0.00 | - | 1 | 1 | 73.44% |
| MRK240517C00105000 | 2024-04-17 1:49PM EDT | 2024-05-17 | 20.60 | 22.00 | 22.65 | 0.00 | - | 18 | 3,050 | 55.76% |
| MRK240621C00105000 | 2024-04-22 1:55PM EDT | 2024-06-21 | 23.95 | 22.60 | 23.15 | 0.00 | - | 3 | 2,691 | 41.53% |
| MRK240719C00105000 | 2024-04-22 12:31PM EDT | 2024-07-19 | 23.55 | 22.60 | 23.30 | 0.00 | - | 8 | 390 | 35.51% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 22.50 | 23.65 | 24.45 | 0.00 | - | 1 | 141 | 33.39% |
| MRK241018C00105000 | 2024-04-17 1:30PM EDT | 2024-10-18 | 22.90 | 23.85 | 24.90 | 0.00 | - | 4 | 190 | 32.68% |
| MRK250117C00105000 | 2024-04-22 9:44AM EDT | 2025-01-17 | 26.00 | 25.10 | 26.30 | 0.00 | - | 1 | 5,571 | 31.37% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 2025-06-20 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 34.07% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 2025-12-19 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 31.40% |
| MRK260116C00105000 | 2024-04-04 10:40AM EDT | 2026-01-16 | 32.48 | 29.90 | 30.65 | 0.00 | - | 7 | 1,394 | 29.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00105000 | 2024-04-22 12:12PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.09 | 0.00 | - | 95 | 585 | 82.42% |
| MRK240510P00105000 | 2024-04-12 1:40PM EDT | 2024-05-10 | 0.16 | 0.02 | 0.35 | 0.00 | - | 10 | 10 | 54.39% |
| MRK240517P00105000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.12 | -0.09 | -56.25% | 10 | 2,857 | 37.70% |
| MRK240621P00105000 | 2024-04-19 9:45AM EDT | 2024-06-21 | 0.33 | 0.09 | 0.45 | 0.00 | - | 2 | 2,506 | 31.52% |
| MRK240719P00105000 | 2024-04-22 10:10AM EDT | 2024-07-19 | 0.41 | 0.32 | 0.36 | 0.00 | - | 1 | 267 | 24.76% |
| MRK240920P00105000 | 2024-04-19 3:21PM EDT | 2024-09-20 | 1.07 | 0.58 | 0.83 | 0.00 | - | 1 | 1,145 | 23.16% |
| MRK241018P00105000 | 2024-04-23 3:20PM EDT | 2024-10-18 | 1.08 | 1.04 | 1.10 | -0.04 | -3.57% | 2 | 102 | 23.04% |
| MRK250117P00105000 | 2024-04-23 1:31PM EDT | 2025-01-17 | 1.92 | 1.86 | 1.96 | +0.04 | +2.13% | 10 | 6,217 | 22.61% |
| MRK250620P00105000 | 2024-04-22 3:24PM EDT | 2025-06-20 | 3.15 | 2.74 | 4.35 | 0.00 | - | 1 | 557 | 24.87% |
| MRK251219P00105000 | 2024-04-05 3:35PM EDT | 2025-12-19 | 3.96 | 4.15 | 4.90 | 0.00 | - | 2 | 517 | 21.99% |
| MRK260116P00105000 | 2024-04-22 9:48AM EDT | 2026-01-16 | 4.75 | 3.55 | 5.45 | 0.00 | - | 52 | 4,774 | 22.64% |
© 2024 Yahoo. All rights reserved.