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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00105000 | 4/17/2024 5:49 PM | 2024-05-17 | 26.77 | 26.05 | 26.95 | 6.17 | 29.95% | 3 | 3,050 | 55.32% |
| MRK240621C00105000 | 4/22/2024 5:55 PM | 2024-06-21 | 27.29 | 26.80 | 27.45 | 3.34 | 13.95% | 2 | 2,691 | 47.73% |
| MRK240719C00105000 | 4/25/2024 2:07 PM | 2024-07-19 | 26.72 | 26.75 | 27.45 | 0.00 | 0.00% | 8 | 382 | 38.97% |
| MRK240920C00105000 | 4/18/2024 2:04 PM | 2024-09-20 | 22.50 | 27.60 | 28.55 | 0.00 | 0.00% | 1 | 141 | 36.07% |
| MRK241018C00105000 | 4/17/2024 5:30 PM | 2024-10-18 | 22.90 | 27.65 | 28.70 | 0.00 | 0.00% | 4 | 190 | 33.80% |
| MRK250117C00105000 | 4/25/2024 3:49 PM | 2025-01-17 | 28.45 | 29.25 | 30.10 | 0.00 | 0.00% | 38 | 5,546 | 32.58% |
| MRK250620C00105000 | 3/21/2024 3:39 PM | 2025-06-20 | 25.74 | 26.30 | 30.00 | 0.00 | 0.00% | 41 | 768 | 25.64% |
| MRK251219C00105000 | 3/19/2024 7:08 PM | 2025-12-19 | 25.90 | 28.85 | 31.50 | 0.00 | 0.00% | 5 | 74 | 24.76% |
| MRK260116C00105000 | 4/4/2024 2:40 PM | 2026-01-16 | 32.48 | 33.05 | 36.30 | 0.00 | 0.00% | 7 | 1,394 | 33.68% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00105000 | 4/12/2024 5:40 PM | 2024-05-10 | 0.16 | 0.00 | 0.24 | 0.00 | 0.00% | 10 | 10 | 57.62% |
| MRK240517P00105000 | 4/25/2024 1:32 PM | 2024-05-17 | 0.22 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2,846 | 51.27% |
| MRK240621P00105000 | 4/26/2024 7:05 PM | 2024-06-21 | 0.17 | 0.09 | 0.33 | 0.08 | 88.89% | 9 | 2,490 | 34.55% |
| MRK240719P00105000 | 4/26/2024 5:12 PM | 2024-07-19 | 0.22 | 0.09 | 0.27 | -0.15 | -40.54% | 26 | 754 | 27.10% |
| MRK240920P00105000 | 4/26/2024 1:34 PM | 2024-09-20 | 0.55 | 0.47 | 0.54 | -0.52 | -48.60% | 6 | 1,145 | 23.71% |
| MRK241018P00105000 | 4/26/2024 7:30 PM | 2024-10-18 | 0.68 | 0.65 | 0.70 | -0.08 | -10.53% | 2 | 137 | 23.12% |
| MRK250117P00105000 | 4/25/2024 1:32 PM | 2025-01-17 | 1.41 | 1.30 | 1.46 | -0.09 | -6.00% | 1 | 6,218 | 22.95% |
| MRK250620P00105000 | 4/25/2024 1:33 PM | 2025-06-20 | 2.70 | 2.16 | 2.80 | 0.00 | 0.00% | 1 | 556 | 22.77% |
| MRK251219P00105000 | 4/26/2024 3:51 PM | 2025-12-19 | 3.65 | 3.40 | 3.80 | -0.31 | -7.83% | 1 | 517 | 21.45% |
| MRK260116P00105000 | 4/25/2024 3:12 PM | 2026-01-16 | 4.15 | 3.70 | 4.95 | 0.00 | 0.00% | 17 | 4,791 | 23.49% |
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%