Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00135000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 89 | 25.29% |
| MRK240517C00135000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.09 | 0.04 | 0.09 | -0.04 | -30.77% | 98 | 20,616 | 17.53% |
| MRK240524C00135000 | 2024-05-03 10:12AM EDT | 2024-05-24 | 0.23 | 0.15 | 0.19 | -0.13 | -36.11% | 3 | 157 | 16.85% |
| MRK240531C00135000 | 2024-05-03 1:21PM EDT | 2024-05-31 | 0.28 | 0.25 | 0.87 | -0.23 | -45.10% | 11 | 153 | 23.24% |
| MRK240607C00135000 | 2024-05-01 9:53AM EDT | 2024-06-07 | 0.66 | 0.19 | 0.77 | 0.00 | - | 1 | 11 | 19.87% |
| MRK240621C00135000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.65 | 0.61 | 0.68 | -0.21 | -24.42% | 267 | 8,301 | 16.05% |
| MRK240719C00135000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 1.40 | 1.32 | 1.40 | -0.25 | -15.15% | 84 | 3,956 | 17.07% |
| MRK240920C00135000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 3.25 | 3.15 | 3.25 | -0.35 | -9.72% | 257 | 5,155 | 19.43% |
| MRK241018C00135000 | 2024-05-03 11:41AM EDT | 2024-10-18 | 4.10 | 3.80 | 3.95 | -0.55 | -11.83% | 17 | 432 | 19.92% |
| MRK250117C00135000 | 2024-05-03 12:20PM EDT | 2025-01-17 | 6.20 | 5.95 | 6.15 | -0.30 | -4.62% | 51 | 1,362 | 21.39% |
| MRK250620C00135000 | 2024-05-03 1:10PM EDT | 2025-06-20 | 9.30 | 9.05 | 9.40 | -1.36 | -12.76% | 110 | 431 | 23.03% |
| MRK251219C00135000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 14.32 | 11.80 | 12.50 | 0.00 | - | 5 | 182 | 23.97% |
| MRK260116C00135000 | 2024-05-02 1:33PM EDT | 2026-01-16 | 13.65 | 12.20 | 13.20 | 0.00 | - | 3 | 618 | 24.48% |
| MRK261218C00135000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 18.50 | 16.00 | 17.20 | 0.00 | - | 4 | 5 | 24.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00135000 | 2024-05-03 10:31AM EDT | 2024-05-17 | 7.59 | 7.35 | 7.60 | +0.79 | +11.62% | 4 | 165 | 18.26% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 2024-05-24 | 5.10 | 7.35 | 7.65 | 0.00 | - | 1 | 5 | 16.21% |
| MRK240621P00135000 | 2024-04-30 10:33AM EDT | 2024-06-21 | 6.00 | 7.65 | 8.55 | 0.00 | - | 12 | 219 | 19.02% |
| MRK240719P00135000 | 2024-04-30 1:35PM EDT | 2024-07-19 | 6.75 | 8.10 | 8.65 | 0.00 | - | 11 | 297 | 15.75% |
| MRK240920P00135000 | 2024-05-01 3:01PM EDT | 2024-09-20 | 8.15 | 9.30 | 9.55 | 0.00 | - | 12 | 142 | 15.21% |
| MRK241018P00135000 | 2024-05-01 3:10PM EDT | 2024-10-18 | 8.55 | 9.75 | 10.40 | 0.00 | - | 111 | 137 | 16.68% |
| MRK250117P00135000 | 2024-05-03 1:55PM EDT | 2025-01-17 | 10.95 | 10.35 | 11.20 | +0.95 | +9.50% | 25 | 387 | 15.47% |
| MRK250620P00135000 | 2024-05-01 3:12PM EDT | 2025-06-20 | 11.85 | 12.55 | 13.00 | 0.00 | - | 5 | 115 | 15.75% |
| MRK251219P00135000 | 2024-04-02 10:57AM EDT | 2025-12-19 | 13.45 | 13.10 | 13.80 | 0.00 | - | 1 | 13 | 14.40% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 12.85 | 14.35 | 15.55 | 0.00 | - | 1 | 763 | 16.75% |
| MRK261218P00135000 | 2024-04-30 10:26AM EDT | 2026-12-18 | 15.14 | 16.25 | 17.25 | 0.00 | - | 70 | 282 | 15.59% |
© 2024 Yahoo. All rights reserved.