Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00145000 | 2024-04-25 9:39AM EDT | 2024-05-03 | 0.05 | 0.00 | 1.02 | 0.00 | - | 3 | 11 | 180.27% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 45.51% |
| MRK240517C00145000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 297 | 36.13% |
| MRK240621C00145000 | 2024-05-03 1:21PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.29 | 0.00 | - | 5 | 1,896 | 22.32% |
| MRK240719C00145000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.24 | -0.09 | -30.00% | 8 | 369 | 17.19% |
| MRK240920C00145000 | 2024-05-03 12:35PM EDT | 2024-09-20 | 0.97 | 0.92 | 1.12 | -0.32 | -24.81% | 6 | 536 | 18.96% |
| MRK241018C00145000 | 2024-05-03 10:10AM EDT | 2024-10-18 | 1.50 | 1.34 | 1.42 | -0.32 | -17.58% | 1 | 460 | 18.73% |
| MRK250117C00145000 | 2024-05-03 1:45PM EDT | 2025-01-17 | 2.95 | 2.79 | 2.95 | -0.45 | -13.24% | 134 | 1,480 | 20.01% |
| MRK250620C00145000 | 2024-05-02 11:02AM EDT | 2025-06-20 | 6.25 | 4.15 | 5.65 | 0.00 | - | 1 | 191 | 21.66% |
| MRK251219C00145000 | 2024-05-01 1:23PM EDT | 2025-12-19 | 9.05 | 7.90 | 8.30 | 0.00 | - | 5 | 240 | 22.41% |
| MRK260116C00145000 | 2024-04-25 9:42AM EDT | 2026-01-16 | 11.50 | 8.25 | 8.95 | 0.00 | - | 2 | 255 | 22.92% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 2026-12-18 | 12.80 | 12.10 | 13.05 | 0.00 | - | - | 7 | 23.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00145000 | 2024-01-11 2:43PM EDT | 2024-06-21 | 26.75 | 19.30 | 20.40 | 0.00 | - | 1 | 1 | 45.39% |
| MRK240719P00145000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 16.17 | 16.65 | 17.60 | 0.00 | - | 71 | 25 | 14.89% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 2024-09-20 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 0.00% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 2025-01-17 | 20.00 | 17.75 | 18.95 | 0.00 | - | 1 | 1 | 15.28% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 2025-12-19 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 22.31% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 2026-01-16 | 18.80 | 19.00 | 20.45 | 0.00 | - | 1 | 2 | 12.98% |
© 2024 Yahoo. All rights reserved.