New Zealand markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.51-0.75 (-0.58%)
At close: 04:00PM EDT
127.59 +0.08 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240517C001550002024-04-30 11:14AM EDT2024-05-170.010.000.010.00-14236.72%
MRK240621C001550002024-04-09 10:44AM EDT2024-06-210.070.000.240.00-221430.13%
MRK240719C001550002024-04-30 2:40PM EDT2024-07-190.130.050.250.00-232224.22%
MRK240920C001550002024-04-30 11:31AM EDT2024-09-200.450.240.470.00-107020.41%
MRK241018C001550002024-05-03 10:27AM EDT2024-10-180.490.430.48-0.27-35.53%19018.73%
MRK250117C001550002024-04-29 3:46PM EDT2025-01-171.731.211.330.00-1761,71819.52%
MRK250620C001550002024-05-03 12:16PM EDT2025-06-203.253.003.25-0.45-12.16%15126420.88%
MRK251219C001550002024-03-27 9:59AM EDT2025-12-197.006.857.550.00-1825.29%
MRK260116C001550002024-04-12 1:37PM EDT2026-01-165.665.305.950.00-31622.00%
MRK261218C001550002024-04-25 3:27PM EDT2026-12-1811.287.9010.000.00--3023.11%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240621P001550002023-04-26 3:57PM EDT2024-06-2141.3044.0044.850.00--0140.52%
MRK250620P001550002023-01-27 4:01PM EDT2025-06-2049.4044.4546.400.00-6650.28%
MRK251219P001550002023-04-19 12:38PM EDT2025-12-1940.8039.2541.550.00--535.87%
MRK260116P001550002024-01-26 11:21AM EDT2026-01-1634.5025.6027.950.00-219.74%