Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00125000 | 2024-04-25 2:55PM EDT | 2024-05-10 | 5.75 | 2.74 | 3.00 | 0.00 | - | 8 | 23 | 20.09% |
| MRK240517C00125000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 3.53 | 3.30 | 3.45 | -1.24 | -26.00% | 143 | 4,081 | 19.68% |
| MRK240524C00125000 | 2024-04-26 1:58PM EDT | 2024-05-24 | 7.76 | 3.70 | 3.90 | 0.00 | - | 2 | 10 | 20.22% |
| MRK240531C00125000 | 2024-04-29 1:16PM EDT | 2024-05-31 | 6.39 | 3.25 | 4.85 | 0.00 | - | 1 | 12 | 24.73% |
| MRK240607C00125000 | 2024-04-26 10:10AM EDT | 2024-06-07 | 7.55 | 4.30 | 6.50 | 0.00 | - | 55 | 55 | 33.02% |
| MRK240621C00125000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 5.06 | 4.75 | 4.90 | -0.98 | -16.23% | 117 | 5,499 | 18.98% |
| MRK240719C00125000 | 2024-05-03 11:15AM EDT | 2024-07-19 | 5.95 | 5.70 | 5.80 | -0.77 | -11.46% | 25 | 3,261 | 19.16% |
| MRK240920C00125000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 8.10 | 8.00 | 8.15 | -0.85 | -9.50% | 29 | 2,786 | 21.88% |
| MRK241018C00125000 | 2024-05-02 3:55PM EDT | 2024-10-18 | 9.18 | 8.65 | 8.80 | 0.00 | - | 1 | 248 | 21.89% |
| MRK250117C00125000 | 2024-05-01 12:44PM EDT | 2025-01-17 | 12.28 | 10.90 | 11.15 | 0.00 | - | 8 | 3,257 | 23.23% |
| MRK250620C00125000 | 2024-04-30 3:16PM EDT | 2025-06-20 | 16.00 | 14.10 | 14.50 | 0.00 | - | 2 | 271 | 24.71% |
| MRK251219C00125000 | 2024-04-26 1:36PM EDT | 2025-12-19 | 20.72 | 16.75 | 17.50 | 0.00 | - | 1 | 484 | 25.31% |
| MRK260116C00125000 | 2024-04-26 2:19PM EDT | 2026-01-16 | 20.84 | 17.15 | 18.10 | 0.00 | - | 1 | 145 | 25.66% |
| MRK261218C00125000 | 2024-05-02 9:55AM EDT | 2026-12-18 | 22.70 | 20.90 | 21.65 | 0.00 | - | 1 | 27 | 25.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00125000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.27 | 0.27 | 0.32 | +0.01 | +3.85% | 14 | 29 | 16.80% |
| MRK240517P00125000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 0.57 | 0.58 | 0.64 | +0.11 | +23.91% | 19 | 2,249 | 16.11% |
| MRK240524P00125000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 0.81 | 0.67 | 1.26 | +0.21 | +35.00% | 9 | 34 | 19.04% |
| MRK240531P00125000 | 2024-05-02 1:45PM EDT | 2024-05-31 | 0.87 | 1.04 | 1.13 | 0.00 | - | 21 | 100 | 15.47% |
| MRK240621P00125000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.90 | 1.87 | 1.92 | +0.14 | +7.95% | 614 | 2,585 | 16.32% |
| MRK240719P00125000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 2.56 | 2.56 | 2.64 | +0.03 | +1.19% | 38 | 991 | 16.27% |
| MRK240920P00125000 | 2024-05-03 3:15PM EDT | 2024-09-20 | 4.10 | 4.05 | 4.20 | +0.10 | +2.50% | 36 | 2,500 | 17.21% |
| MRK241018P00125000 | 2024-05-03 2:26PM EDT | 2024-10-18 | 4.55 | 4.55 | 4.70 | +0.20 | +4.60% | 8 | 232 | 17.19% |
| MRK250117P00125000 | 2024-05-02 2:55PM EDT | 2025-01-17 | 5.75 | 6.05 | 6.20 | 0.00 | - | 39 | 2,709 | 17.44% |
| MRK250620P00125000 | 2024-04-25 12:01PM EDT | 2025-06-20 | 7.55 | 7.85 | 8.20 | 0.00 | - | 1 | 72 | 17.59% |
| MRK251219P00125000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 9.45 | 9.45 | 10.10 | 0.00 | - | 2 | 47 | 17.64% |
| MRK260116P00125000 | 2024-04-29 9:37AM EDT | 2026-01-16 | 9.05 | 9.75 | 10.90 | 0.00 | - | 4 | 1,167 | 18.47% |
| MRK261218P00125000 | 2024-04-18 11:02AM EDT | 2026-12-18 | 13.50 | 11.90 | 12.70 | 0.00 | - | - | 1 | 17.12% |
© 2024 Yahoo. All rights reserved.