Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00140000 | 2024-05-03 9:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 67 | 72.66% |
| MRK240510C00140000 | 2024-05-01 9:33AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 24.61% |
| MRK240517C00140000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.09 | 0.00 | - | 530 | 1,186 | 24.51% |
| MRK240524C00140000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 2.23 | 0.00 | 0.23 | 0.00 | - | 1 | 16 | 24.41% |
| MRK240531C00140000 | 2024-05-01 12:35PM EDT | 2024-05-31 | 0.17 | 0.05 | 0.49 | 0.00 | - | 1 | 9 | 25.68% |
| MRK240621C00140000 | 2024-05-03 9:45AM EDT | 2024-06-21 | 0.21 | 0.15 | 0.23 | -0.09 | -30.00% | 2 | 3,895 | 16.19% |
| MRK240719C00140000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 0.69 | 0.58 | 0.70 | 0.00 | - | 16 | 2,311 | 17.38% |
| MRK240920C00140000 | 2024-05-02 3:32PM EDT | 2024-09-20 | 1.90 | 1.76 | 1.97 | -0.35 | -15.56% | 1 | 2,782 | 18.82% |
| MRK241018C00140000 | 2024-05-03 11:09AM EDT | 2024-10-18 | 2.45 | 2.44 | 2.74 | -0.25 | -9.26% | 5 | 1,079 | 19.93% |
| MRK250117C00140000 | 2024-05-02 2:17PM EDT | 2025-01-17 | 4.40 | 4.25 | 4.45 | -0.55 | -11.11% | 7 | 2,747 | 20.60% |
| MRK250620C00140000 | 2024-05-02 2:16PM EDT | 2025-06-20 | 8.05 | 7.20 | 8.45 | 0.00 | - | 86 | 359 | 24.07% |
| MRK251219C00140000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 11.72 | 9.85 | 10.30 | 0.00 | - | 5 | 96 | 22.95% |
| MRK260116C00140000 | 2024-05-01 11:52AM EDT | 2026-01-16 | 11.44 | 10.35 | 10.65 | 0.00 | - | 6 | 128 | 22.96% |
| MRK261218C00140000 | 2024-05-01 11:50AM EDT | 2026-12-18 | 14.63 | 14.15 | 15.35 | -1.24 | -7.81% | 1 | 46 | 24.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00140000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 10.75 | 11.80 | 12.50 | 0.00 | - | 19 | 7 | 83.20% |
| MRK240517P00140000 | 2024-04-29 11:14AM EDT | 2024-05-17 | 8.85 | 12.05 | 12.40 | 0.00 | - | 2 | 3 | 31.20% |
| MRK240621P00140000 | 2024-01-09 4:48PM EDT | 2024-06-21 | 21.57 | 13.50 | 14.15 | 0.00 | - | 10 | 0 | 32.09% |
| MRK240719P00140000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 11.55 | 12.10 | 12.70 | 0.00 | - | 71 | 101 | 16.53% |
| MRK240920P00140000 | 2024-04-22 9:49AM EDT | 2024-09-20 | 14.70 | 13.00 | 13.30 | 0.00 | - | 3 | 203 | 15.45% |
| MRK241018P00140000 | 2024-04-30 10:11AM EDT | 2024-10-18 | 11.65 | 13.25 | 13.55 | 0.00 | - | 1 | 13 | 15.16% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 2025-01-17 | 12.55 | 14.15 | 14.40 | 0.00 | - | 1 | 60 | 14.83% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 2025-06-20 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 15.11% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 2025-12-19 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 45.68% |
| MRK260116P00140000 | 2024-04-04 11:55AM EDT | 2026-01-16 | 16.02 | 16.95 | 17.80 | 0.00 | - | 1 | 1 | 15.33% |
© 2024 Yahoo. All rights reserved.