NYSE - Delayed Quote • USD
Merck & Co., Inc. (MRK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00100000 | 4/19/2024 2:56 PM | 2024-05-17 | 25.55 | 31.05 | 31.95 | 0.00 | 0.00% | 1 | 122 | 66.80% |
| MRK240621C00100000 | 4/25/2024 4:24 PM | 2024-06-21 | 30.80 | 31.65 | 32.40 | 0.00 | 0.00% | 5 | 1,890 | 50.15% |
| MRK240719C00100000 | 4/19/2024 5:11 PM | 2024-07-19 | 26.70 | 31.55 | 32.45 | 0.00 | 0.00% | 1 | 18 | 45.51% |
| MRK240920C00100000 | 4/16/2024 4:56 PM | 2024-09-20 | 27.62 | 32.40 | 33.30 | 0.00 | 0.00% | 2 | 69 | 40.08% |
| MRK241018C00100000 | 4/5/2024 2:12 PM | 2024-10-18 | 29.46 | 32.35 | 33.50 | 0.00 | 0.00% | 2 | 16 | 37.82% |
| MRK250117C00100000 | 4/5/2024 6:29 PM | 2025-01-17 | 32.20 | 33.70 | 34.55 | 0.00 | 0.00% | 2 | 1,509 | 35.01% |
| MRK250620C00100000 | 4/26/2024 3:51 PM | 2025-06-20 | 36.77 | 33.90 | 37.50 | 4.27 | 13.14% | 1 | 43 | 36.24% |
| MRK251219C00100000 | 4/25/2024 3:00 PM | 2025-12-19 | 35.27 | 35.20 | 39.65 | 0.00 | 0.00% | 1 | 28 | 34.88% |
| MRK260116C00100000 | 4/16/2024 5:18 PM | 2026-01-16 | 33.31 | 36.80 | 40.25 | 0.00 | 0.00% | 1 | 215 | 35.32% |
| MRK261218C00100000 | 4/18/2024 4:29 PM | 2026-12-18 | 35.38 | 39.90 | 41.10 | 0.00 | 0.00% | 50 | 54 | 29.90% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00100000 | 4/24/2024 5:37 PM | 2024-05-17 | 0.07 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 631 | 55.18% |
| MRK240621P00100000 | 4/25/2024 3:42 PM | 2024-06-21 | 0.09 | 0.02 | 0.30 | 0.00 | 0.00% | 1 | 3,470 | 40.33% |
| MRK240719P00100000 | 4/12/2024 5:42 PM | 2024-07-19 | 0.40 | 0.05 | 0.22 | 0.00 | 0.00% | 3 | 192 | 31.01% |
| MRK240920P00100000 | 4/26/2024 7:05 PM | 2024-09-20 | 0.38 | 0.15 | 0.39 | 0.08 | 26.67% | 2 | 402 | 26.05% |
| MRK241018P00100000 | 4/19/2024 6:27 PM | 2024-10-18 | 0.89 | 0.26 | 0.66 | 0.00 | 0.00% | 1 | 6,683 | 26.73% |
| MRK250117P00100000 | 4/26/2024 6:28 PM | 2025-01-17 | 1.00 | 0.95 | 1.05 | -0.08 | -7.41% | 7 | 3,646 | 24.30% |
| MRK250620P00100000 | 4/26/2024 4:58 PM | 2025-06-20 | 1.94 | 1.84 | 2.20 | -0.56 | -22.40% | 4 | 170 | 24.04% |
| MRK251219P00100000 | 4/23/2024 5:09 PM | 2025-12-19 | 3.40 | 2.54 | 3.00 | 0.00 | 0.00% | 1 | 300 | 22.35% |
| MRK260116P00100000 | 4/25/2024 3:12 PM | 2026-01-16 | 3.30 | 2.61 | 3.15 | 0.00 | 0.00% | 19 | 468 | 22.24% |
Related Tickers
BMY Bristol-Myers Squibb Company
44.85
+0.34%
ABBV AbbVie Inc.
159.62
-4.58%
PFE Pfizer Inc.
25.40
+0.55%
JNJ Johnson & Johnson
146.14
-0.46%
LLY Eli Lilly and Company
733.51
+1.19%
GILD Gilead Sciences, Inc.
65.42
+0.23%
AZN AstraZeneca PLC
75.17
+0.19%
BIIB Biogen Inc.
208.90
+3.18%
AMGN Amgen Inc.
269.98
+0.22%
NVS Novartis AG
97.44
-1.64%