Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00130000 | 2024-05-03 11:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 267 | 1,000 | 21.09% |
| MRK240510C00130000 | 2024-05-03 12:11PM EDT | 2024-05-10 | 0.38 | 0.28 | 0.31 | -0.15 | -28.30% | 113 | 181 | 15.48% |
| MRK240517C00130000 | 2024-05-03 12:57PM EDT | 2024-05-17 | 0.72 | 0.67 | 0.73 | -0.33 | -31.43% | 199 | 11,129 | 16.53% |
| MRK240524C00130000 | 2024-05-03 12:02PM EDT | 2024-05-24 | 1.28 | 1.04 | 1.15 | -0.46 | -26.44% | 5 | 159 | 17.48% |
| MRK240531C00130000 | 2024-05-03 11:22AM EDT | 2024-05-31 | 1.45 | 1.32 | 1.40 | -0.38 | -20.77% | 52 | 1,131 | 17.13% |
| MRK240607C00130000 | 2024-05-03 10:26AM EDT | 2024-06-07 | 1.69 | 1.60 | 1.73 | -0.85 | -33.46% | 10 | 601 | 17.58% |
| MRK240621C00130000 | 2024-05-03 1:02PM EDT | 2024-06-21 | 2.09 | 2.06 | 2.11 | -0.38 | -15.38% | 39 | 18,830 | 17.04% |
| MRK240719C00130000 | 2024-05-03 12:58PM EDT | 2024-07-19 | 3.05 | 3.05 | 3.15 | -0.52 | -14.57% | 14 | 1,600 | 18.19% |
| MRK240920C00130000 | 2024-05-03 12:43PM EDT | 2024-09-20 | 5.40 | 5.25 | 5.35 | -0.55 | -9.24% | 49 | 2,170 | 20.56% |
| MRK241018C00130000 | 2024-05-03 11:20AM EDT | 2024-10-18 | 6.15 | 5.95 | 6.05 | -0.47 | -7.10% | 61 | 509 | 20.81% |
| MRK250117C00130000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 8.35 | 8.30 | 8.40 | -1.05 | -11.23% | 38 | 3,207 | 22.26% |
| MRK250620C00130000 | 2024-05-02 3:01PM EDT | 2025-06-20 | 12.65 | 11.20 | 11.75 | 0.00 | - | 1 | 984 | 23.82% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 14.55 | 14.10 | 15.00 | 0.00 | - | 3 | 160 | 24.87% |
| MRK260116C00130000 | 2024-05-01 3:41PM EDT | 2026-01-16 | 16.14 | 14.55 | 15.05 | 0.00 | - | 2 | 262 | 24.38% |
| MRK261218C00130000 | 2024-04-29 1:55PM EDT | 2026-12-18 | 21.00 | 18.60 | 19.60 | 0.00 | - | 11 | 48 | 25.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00130000 | 2024-05-03 12:46PM EDT | 2024-05-03 | 2.26 | 2.46 | 2.68 | +0.66 | +41.25% | 19 | 241 | 30.27% |
| MRK240510P00130000 | 2024-05-03 11:55AM EDT | 2024-05-10 | 2.33 | 2.67 | 2.87 | +0.30 | +14.78% | 17 | 54 | 15.09% |
| MRK240517P00130000 | 2024-05-03 12:21PM EDT | 2024-05-17 | 2.76 | 2.94 | 3.10 | +0.07 | +2.60% | 410 | 3,737 | 14.04% |
| MRK240524P00130000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 3.17 | 3.00 | 3.35 | +1.07 | +50.95% | 8 | 16 | 14.04% |
| MRK240531P00130000 | 2024-05-01 11:00AM EDT | 2024-05-31 | 2.64 | 3.35 | 3.75 | 0.00 | - | 1 | 6 | 15.38% |
| MRK240621P00130000 | 2024-05-03 12:33PM EDT | 2024-06-21 | 4.20 | 4.25 | 4.35 | +0.15 | +3.70% | 94 | 1,503 | 15.15% |
| MRK240719P00130000 | 2024-05-03 11:23AM EDT | 2024-07-19 | 4.85 | 4.95 | 5.10 | +0.10 | +2.11% | 59 | 802 | 15.45% |
| MRK240920P00130000 | 2024-05-03 12:54PM EDT | 2024-09-20 | 6.40 | 6.40 | 6.55 | +0.30 | +4.92% | 59 | 944 | 16.18% |
| MRK241018P00130000 | 2024-05-02 2:20PM EDT | 2024-10-18 | 6.40 | 6.85 | 7.10 | 0.00 | - | 13 | 759 | 16.38% |
| MRK250117P00130000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 7.85 | 8.30 | 8.50 | 0.00 | - | 93 | 1,406 | 16.49% |
| MRK250620P00130000 | 2024-04-29 10:35AM EDT | 2025-06-20 | 9.07 | 9.80 | 10.40 | 0.00 | - | 1 | 160 | 16.59% |
| MRK251219P00130000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 11.42 | 11.65 | 12.20 | 0.00 | - | 1 | 205 | 16.60% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 2026-01-16 | 12.90 | 11.20 | 12.40 | 0.00 | - | 5 | 371 | 16.53% |
| MRK261218P00130000 | 2024-04-30 10:26AM EDT | 2026-12-18 | 12.99 | 14.05 | 14.80 | 0.00 | - | 70 | 218 | 16.25% |
© 2024 Yahoo. All rights reserved.