Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:131.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00131000 | 2024-05-03 2:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 572 | 24.22% |
| MRK240510C00131000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.15 | 0.12 | 0.15 | -0.20 | -57.14% | 36 | 179 | 14.84% |
| MRK240517C00131000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 0.44 | 0.40 | 0.45 | -0.36 | -45.00% | 74 | 420 | 15.65% |
| MRK240524C00131000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 0.79 | 0.68 | 0.82 | -0.78 | -49.68% | 3 | 523 | 16.77% |
| MRK240531C00131000 | 2024-05-03 10:36AM EDT | 2024-05-31 | 1.00 | 0.79 | 1.26 | -0.69 | -40.83% | 1 | 1,107 | 18.21% |
| MRK240607C00131000 | 2024-05-03 11:55AM EDT | 2024-06-07 | 1.61 | 1.11 | 1.67 | -2.01 | -55.52% | 2 | 32 | 19.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00131000 | 2024-05-03 3:54PM EDT | 2024-05-03 | 3.44 | 2.03 | 5.00 | +1.61 | +87.98% | 24 | 387 | 108.59% |
| MRK240510P00131000 | 2024-05-03 9:39AM EDT | 2024-05-10 | 3.22 | 3.40 | 4.30 | +0.69 | +27.27% | 5 | 77 | 27.69% |
| MRK240517P00131000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 3.35 | 3.20 | 3.80 | +0.20 | +6.35% | 13 | 350 | 13.62% |
| MRK240524P00131000 | 2024-04-29 10:54AM EDT | 2024-05-24 | 2.04 | 3.30 | 4.05 | 0.00 | - | 10 | 11 | 14.14% |
| MRK240531P00131000 | 2024-05-02 3:54PM EDT | 2024-05-31 | 3.70 | 3.95 | 4.25 | 0.00 | - | 1 | 5 | 14.11% |
| MRK240607P00131000 | 2024-05-02 1:53PM EDT | 2024-06-07 | 3.36 | 4.10 | 4.65 | 0.00 | - | 2 | 4 | 15.64% |
© 2024 Yahoo. All rights reserved.