Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:123.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00123000 | 2024-05-02 1:40PM EDT | 2024-05-03 | 5.95 | 3.85 | 4.90 | 0.00 | - | 2 | 8 | 69.14% |
| MRK240510C00123000 | 2024-05-01 12:48PM EDT | 2024-05-10 | 6.45 | 4.70 | 4.90 | 0.00 | - | 1 | 25 | 24.46% |
| MRK240517C00123000 | 2024-05-02 9:47AM EDT | 2024-05-17 | 6.45 | 4.75 | 5.25 | 0.00 | - | 1 | 8 | 22.93% |
| MRK240524C00123000 | 2024-04-29 3:25PM EDT | 2024-05-24 | 7.43 | 5.25 | 5.50 | 0.00 | - | 1 | 13 | 21.58% |
| MRK240531C00123000 | 2024-04-24 9:54AM EDT | 2024-05-31 | 5.30 | 5.35 | 5.75 | 0.00 | - | 2 | 4 | 21.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00123000 | 2024-05-01 3:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 549 | 47.27% |
| MRK240510P00123000 | 2024-05-03 2:44PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.14 | -0.01 | -9.09% | 38 | 48 | 18.16% |
| MRK240517P00123000 | 2024-05-03 1:37PM EDT | 2024-05-17 | 0.29 | 0.28 | 0.35 | -0.02 | -6.45% | 1 | 344 | 17.36% |
| MRK240524P00123000 | 2024-04-30 1:53PM EDT | 2024-05-24 | 0.38 | 0.48 | 0.52 | 0.00 | - | 1 | 3 | 16.53% |
| MRK240531P00123000 | 2024-05-03 12:53PM EDT | 2024-05-31 | 0.63 | 0.61 | 0.68 | +0.18 | +40.00% | 1 | 11 | 16.02% |
© 2024 Yahoo. All rights reserved.