Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00110000 | 2024-03-11 1:33PM EDT | 2024-04-26 | 13.20 | 16.00 | 18.95 | 0.00 | - | 2 | 2 | 141.02% |
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 16.45 | 17.05 | 18.50 | 0.00 | - | 2 | 2 | 56.81% |
| MRK240517C00110000 | 2024-04-24 10:16AM EDT | 2024-05-17 | 16.90 | 17.35 | 18.30 | +0.49 | +2.99% | 10 | 423 | 55.64% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 16.77 | 17.40 | 19.00 | 0.00 | - | 3 | 3 | 56.89% |
| MRK240621C00110000 | 2024-04-22 11:17AM EDT | 2024-06-21 | 18.10 | 17.90 | 19.05 | 0.00 | - | 1 | 1,541 | 41.30% |
| MRK240719C00110000 | 2024-04-15 2:16PM EDT | 2024-07-19 | 18.20 | 18.10 | 18.90 | 0.00 | - | 2 | 200 | 32.94% |
| MRK240920C00110000 | 2024-04-02 10:09AM EDT | 2024-09-20 | 22.40 | 19.05 | 20.85 | 0.00 | - | 1 | 2,453 | 33.78% |
| MRK241018C00110000 | 2024-04-19 3:37PM EDT | 2024-10-18 | 19.60 | 19.70 | 20.75 | 0.00 | - | 17 | 53 | 30.60% |
| MRK250117C00110000 | 2024-04-23 11:41AM EDT | 2025-01-17 | 21.80 | 20.85 | 23.35 | 0.00 | - | 1 | 2,602 | 32.58% |
| MRK250620C00110000 | 2024-04-15 10:25AM EDT | 2025-06-20 | 25.30 | 22.40 | 25.30 | 0.00 | - | 8 | 1,028 | 30.31% |
| MRK251219C00110000 | 2024-04-19 10:33AM EDT | 2025-12-19 | 25.55 | 26.15 | 27.25 | 0.00 | - | 100 | 420 | 28.89% |
| MRK260116C00110000 | 2024-04-17 1:21PM EDT | 2026-01-16 | 26.05 | 26.30 | 27.65 | 0.00 | - | 3 | 1,491 | 28.95% |
| MRK261218C00110000 | 2024-04-19 10:33AM EDT | 2026-12-18 | 30.01 | 29.65 | 30.95 | +1.06 | +3.66% | 1 | 200 | 28.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00110000 | 2024-04-24 1:05PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 399 | 81.25% |
| MRK240503P00110000 | 2024-04-10 10:09AM EDT | 2024-05-03 | 0.21 | 0.03 | 0.21 | 0.00 | - | - | 3 | 55.37% |
| MRK240510P00110000 | 2024-04-12 10:36AM EDT | 2024-05-10 | 0.24 | 0.04 | 0.61 | 0.00 | - | 2 | 202 | 53.17% |
| MRK240517P00110000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.21 | 0.00 | - | 86 | 1,702 | 34.62% |
| MRK240621P00110000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.38 | -0.10 | -22.73% | 194 | 3,328 | 24.81% |
| MRK240719P00110000 | 2024-04-24 3:22PM EDT | 2024-07-19 | 0.62 | 0.54 | 0.60 | +0.02 | +3.33% | 66 | 905 | 22.83% |
| MRK240920P00110000 | 2024-04-23 11:45AM EDT | 2024-09-20 | 1.27 | 1.17 | 1.38 | 0.00 | - | 5 | 540 | 22.32% |
| MRK241018P00110000 | 2024-04-22 9:56AM EDT | 2024-10-18 | 1.85 | 1.37 | 1.68 | 0.00 | - | 8 | 140 | 21.95% |
| MRK250117P00110000 | 2024-04-24 2:06PM EDT | 2025-01-17 | 2.55 | 2.50 | 2.60 | -0.55 | -17.74% | 1 | 3,307 | 21.16% |
| MRK250620P00110000 | 2024-04-24 2:19PM EDT | 2025-06-20 | 4.05 | 3.80 | 4.15 | -0.15 | -3.57% | 134 | 1,028 | 20.83% |
| MRK251219P00110000 | 2024-04-24 12:02PM EDT | 2025-12-19 | 5.50 | 4.30 | 5.65 | +0.10 | +1.85% | 1 | 167 | 20.38% |
| MRK260116P00110000 | 2024-04-12 2:32PM EDT | 2026-01-16 | 6.25 | 5.40 | 6.50 | 0.00 | - | 10 | 2,316 | 21.52% |
© 2024 Yahoo. All rights reserved.