Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:133.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00133000 | 2024-05-03 2:46PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,150 | 35.94% |
| MRK240510C00133000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.21 | -0.11 | -73.33% | 122 | 256 | 22.41% |
| MRK240517C00133000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.19 | 0.14 | 0.18 | -0.17 | -47.22% | 29 | 432 | 15.72% |
| MRK240524C00133000 | 2024-05-01 2:53PM EDT | 2024-05-24 | 1.09 | 0.32 | 0.49 | 0.00 | - | 275 | 451 | 17.58% |
| MRK240531C00133000 | 2024-05-03 11:53AM EDT | 2024-05-31 | 0.66 | 0.47 | 0.64 | -0.57 | -46.34% | 5 | 410 | 16.90% |
| MRK240607C00133000 | 2024-05-03 2:17PM EDT | 2024-06-07 | 0.91 | 0.63 | 1.02 | -1.19 | -56.67% | 2 | 3 | 18.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00133000 | 2024-04-29 11:23AM EDT | 2024-05-03 | 2.17 | 4.20 | 6.90 | 0.00 | - | 14 | 5 | 128.32% |
| MRK240510P00133000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 5.30 | 5.35 | 5.60 | +1.40 | +35.90% | 9 | 15 | 19.14% |
| MRK240517P00133000 | 2024-04-30 1:15PM EDT | 2024-05-17 | 3.55 | 5.40 | 5.70 | 0.00 | - | 1 | 38 | 16.41% |
| MRK240524P00133000 | 2024-05-01 11:43AM EDT | 2024-05-24 | 5.87 | 5.50 | 5.75 | +1.42 | +31.91% | 4 | 11 | 14.38% |
| MRK240531P00133000 | 2024-04-26 3:32PM EDT | 2024-05-31 | 3.40 | 5.55 | 6.45 | 0.00 | - | 1 | 1 | 19.95% |
© 2024 Yahoo. All rights reserved.