Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00120000 | 2024-05-07 10:57AM EDT | 2024-05-10 | 8.57 | 10.25 | 10.50 | 0.00 | - | 3 | 9 | 50.00% |
| MRK240517C00120000 | 2024-05-10 10:46AM EDT | 2024-05-17 | 10.60 | 10.35 | 10.70 | +0.54 | +5.37% | 11 | 4,554 | 37.55% |
| MRK240524C00120000 | 2024-05-07 10:57AM EDT | 2024-05-24 | 9.17 | 10.55 | 11.10 | 0.00 | - | 3 | 47 | 36.62% |
| MRK240531C00120000 | 2024-05-03 10:29AM EDT | 2024-05-31 | 8.20 | 10.70 | 11.05 | 0.00 | - | 1 | 2 | 29.44% |
| MRK240607C00120000 | 2024-05-03 10:29AM EDT | 2024-06-07 | 8.45 | 10.65 | 11.25 | 0.00 | - | 1 | 1 | 28.25% |
| MRK240614C00120000 | 2024-05-02 1:34PM EDT | 2024-06-14 | 10.15 | 10.85 | 11.40 | 0.00 | - | - | 1 | 26.98% |
| MRK240621C00120000 | 2024-05-08 3:24PM EDT | 2024-06-21 | 10.55 | 11.00 | 11.35 | 0.00 | - | 18 | 3,422 | 24.20% |
| MRK240719C00120000 | 2024-05-08 1:31PM EDT | 2024-07-19 | 11.00 | 11.45 | 11.70 | 0.00 | - | 12 | 1,156 | 21.31% |
| MRK240920C00120000 | 2024-05-08 3:05PM EDT | 2024-09-20 | 13.00 | 13.40 | 13.65 | 0.00 | - | 7 | 1,899 | 23.87% |
| MRK241018C00120000 | 2024-05-10 12:00PM EDT | 2024-10-18 | 13.90 | 13.65 | 14.05 | 0.00 | - | 1 | 8,556 | 23.11% |
| MRK250117C00120000 | 2024-05-10 10:09AM EDT | 2025-01-17 | 16.30 | 16.05 | 16.30 | -0.35 | -2.10% | 6 | 2,227 | 24.57% |
| MRK250620C00120000 | 2024-05-03 12:10PM EDT | 2025-06-20 | 17.58 | 19.20 | 19.70 | 0.00 | - | 1 | 296 | 26.28% |
| MRK251219C00120000 | 2024-05-07 3:41PM EDT | 2025-12-19 | 21.95 | 21.75 | 22.30 | 0.00 | - | 4 | 1,330 | 26.15% |
| MRK260116C00120000 | 2024-05-09 9:34AM EDT | 2026-01-16 | 21.77 | 21.95 | 22.60 | 0.00 | - | 15 | 664 | 26.03% |
| MRK261218C00120000 | 2024-05-02 12:09PM EDT | 2026-12-18 | 25.71 | 25.35 | 26.80 | 0.00 | - | 2 | 31 | 26.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00120000 | 2024-05-09 12:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.83 | 0.00 | - | 25 | 91 | 127.34% |
| MRK240517P00120000 | 2024-05-09 2:47PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.16 | -0.02 | -28.57% | 9 | 5,259 | 35.74% |
| MRK240524P00120000 | 2024-05-06 3:37PM EDT | 2024-05-24 | 0.30 | 0.01 | 0.30 | 0.00 | - | 247 | 450 | 30.23% |
| MRK240531P00120000 | 2024-05-09 3:30PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.26 | 0.00 | - | 24 | 48 | 24.07% |
| MRK240607P00120000 | 2024-05-09 10:42AM EDT | 2024-06-07 | 0.25 | 0.17 | 0.22 | 0.00 | - | 4 | 10 | 20.17% |
| MRK240614P00120000 | 2024-05-10 9:55AM EDT | 2024-06-14 | 0.27 | 0.23 | 0.29 | -0.01 | -3.57% | 5 | 6 | 19.34% |
| MRK240621P00120000 | 2024-05-09 2:51PM EDT | 2024-06-21 | 0.40 | 0.34 | 0.40 | 0.00 | - | 28 | 4,825 | 19.24% |
| MRK240719P00120000 | 2024-05-10 10:59AM EDT | 2024-07-19 | 0.75 | 0.69 | 0.77 | -0.02 | -2.60% | 1 | 5,698 | 18.23% |
| MRK240920P00120000 | 2024-05-10 10:17AM EDT | 2024-09-20 | 1.88 | 1.81 | 1.94 | -0.14 | -6.93% | 3 | 1,328 | 18.92% |
| MRK241018P00120000 | 2024-05-10 11:43AM EDT | 2024-10-18 | 2.33 | 2.25 | 2.30 | -0.02 | -0.85% | 14 | 7,372 | 18.60% |
| MRK250117P00120000 | 2024-05-09 2:57PM EDT | 2025-01-17 | 3.65 | 3.55 | 3.70 | 0.00 | - | 1 | 3,978 | 18.93% |
| MRK250620P00120000 | 2024-05-10 10:17AM EDT | 2025-06-20 | 5.65 | 5.45 | 5.75 | +0.10 | +1.80% | 8 | 701 | 19.29% |
| MRK251219P00120000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 8.26 | 7.70 | 8.15 | 0.00 | - | 2 | 1,272 | 20.11% |
| MRK260116P00120000 | 2024-04-25 1:17PM EDT | 2026-01-16 | 7.52 | 7.20 | 7.50 | 0.00 | - | 14 | 1,513 | 18.58% |
© 2024 Yahoo. All rights reserved.