Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00090000 | 2024-04-05 12:38PM EDT | 2024-04-19 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240517C00090000 | 2024-02-13 1:57PM EDT | 2024-05-17 | 35.80 | 29.80 | 32.00 | 0.00 | - | 1 | 123 | 0.00% |
| MRK240621C00090000 | 2024-03-15 10:52AM EDT | 2024-06-21 | 32.55 | 35.25 | 38.10 | 0.00 | - | 3 | 281 | 63.53% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 2024-07-19 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 62.74% |
| MRK240920C00090000 | 2024-04-18 10:23AM EDT | 2024-09-20 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018C00090000 | 2024-03-22 10:31AM EDT | 2024-10-18 | 36.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK250117C00090000 | 2024-04-16 2:39PM EDT | 2025-01-17 | 38.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 2025-06-20 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219C00090000 | 2024-03-27 1:11PM EDT | 2025-12-19 | 45.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK260116C00090000 | 2024-04-16 1:18PM EDT | 2026-01-16 | 41.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00090000 | 2024-04-12 3:37PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRK240426P00090000 | 2024-04-17 11:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRK240517P00090000 | 2024-04-09 2:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MRK240621P00090000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240719P00090000 | 2024-03-15 3:25PM EDT | 2024-07-19 | 0.23 | 0.07 | 0.38 | 0.00 | - | 2 | 55 | 38.77% |
| MRK240920P00090000 | 2024-03-25 3:56PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018P00090000 | 2024-04-09 3:26PM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK250117P00090000 | 2024-04-12 11:19AM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| MRK250620P00090000 | 2024-04-10 9:44AM EDT | 2025-06-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRK251219P00090000 | 2024-04-05 11:31AM EDT | 2025-12-19 | 2.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRK260116P00090000 | 2024-03-28 3:47PM EDT | 2026-01-16 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.