Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00150000 | 2024-04-03 9:35AM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| MRK240517C00150000 | 2024-04-29 3:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 135 | 42.48% |
| MRK240621C00150000 | 2024-05-01 9:31AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 339 | 25.59% |
| MRK240719C00150000 | 2024-05-01 9:47AM EDT | 2024-07-19 | 0.31 | 0.01 | 0.32 | 0.00 | - | 1 | 56 | 21.53% |
| MRK240920C00150000 | 2024-05-01 1:04PM EDT | 2024-09-20 | 0.57 | 0.52 | 0.57 | -0.17 | -22.97% | 4 | 163 | 18.24% |
| MRK241018C00150000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 1.05 | 0.84 | 0.90 | 0.00 | - | 3 | 182 | 18.76% |
| MRK250117C00150000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 2.13 | 1.74 | 2.22 | -0.13 | -5.75% | 4 | 1,479 | 20.19% |
| MRK250620C00150000 | 2024-05-02 12:07PM EDT | 2025-06-20 | 4.75 | 4.15 | 4.35 | 0.00 | - | 4 | 145 | 21.05% |
| MRK251219C00150000 | 2024-04-26 10:22AM EDT | 2025-12-19 | 8.45 | 6.45 | 6.95 | 0.00 | - | 1 | 89 | 22.08% |
| MRK260116C00150000 | 2024-05-01 11:52AM EDT | 2026-01-16 | 7.71 | 6.90 | 7.80 | 0.00 | - | 1 | 213 | 22.96% |
| MRK261218C00150000 | 2024-05-02 2:17PM EDT | 2026-12-18 | 11.60 | 10.45 | 11.60 | 0.00 | - | 40 | 38 | 23.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00150000 | 2024-04-25 3:20PM EDT | 2024-05-03 | 19.05 | 21.80 | 22.50 | 0.00 | - | - | 0 | 145.31% |
| MRK240517P00150000 | 2024-04-26 10:01AM EDT | 2024-05-17 | 18.70 | 22.05 | 22.55 | 0.00 | - | 1 | 0 | 53.42% |
| MRK240719P00150000 | 2024-03-12 10:28AM EDT | 2024-07-19 | 29.00 | 23.95 | 24.25 | 0.00 | - | 1 | 0 | 36.57% |
| MRK240920P00150000 | 2024-04-03 12:14PM EDT | 2024-09-20 | 20.06 | 21.55 | 22.85 | 0.00 | - | 2 | 0 | 19.73% |
| MRK250117P00150000 | 2023-08-18 1:32PM EDT | 2025-01-17 | 41.47 | 42.05 | 42.95 | 0.00 | - | 30 | 0 | 65.49% |
| MRK251219P00150000 | 2023-10-09 9:59AM EDT | 2025-12-19 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00150000 | 2024-03-04 10:30AM EDT | 2026-01-16 | 26.94 | 21.30 | 22.80 | 0.00 | - | 1 | 1 | 9.28% |
© 2024 Yahoo. All rights reserved.