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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 4/19/2024 7:36 PM | 2024-05-10 | 16.45 | 20.80 | 21.85 | 0.00 | 0.00% | 2 | 2 | 69.43% |
| MRK240517C00110000 | 4/26/2024 2:46 PM | 2024-05-17 | 21.37 | 20.40 | 22.05 | 0.97 | 4.75% | 1 | 413 | 60.11% |
| MRK240524C00110000 | 4/19/2024 7:47 PM | 2024-05-24 | 16.77 | 20.55 | 22.25 | 0.00 | 0.00% | 3 | 3 | 54.96% |
| MRK240621C00110000 | 4/26/2024 4:38 PM | 2024-06-21 | 22.10 | 20.95 | 22.55 | 0.57 | 2.65% | 6 | 1,541 | 41.58% |
| MRK240719C00110000 | 4/15/2024 6:16 PM | 2024-07-19 | 18.20 | 22.05 | 22.65 | 0.00 | 0.00% | 2 | 200 | 34.62% |
| MRK240920C00110000 | 4/26/2024 3:56 PM | 2024-09-20 | 23.52 | 23.20 | 23.85 | 1.12 | 5.00% | 1 | 2,453 | 32.39% |
| MRK241018C00110000 | 4/25/2024 6:13 PM | 2024-10-18 | 23.23 | 23.10 | 24.20 | 0.00 | 0.00% | 1 | 54 | 31.18% |
| MRK250117C00110000 | 4/25/2024 3:45 PM | 2025-01-17 | 24.07 | 25.00 | 25.95 | 0.00 | 0.00% | 1 | 2,603 | 30.93% |
| MRK250620C00110000 | 4/26/2024 7:27 PM | 2025-06-20 | 28.05 | 27.30 | 28.15 | 2.75 | 10.87% | 1 | 1,028 | 29.80% |
| MRK251219C00110000 | 4/19/2024 2:33 PM | 2025-12-19 | 25.55 | 27.60 | 30.50 | 0.00 | 0.00% | 100 | 420 | 29.29% |
| MRK260116C00110000 | 4/25/2024 6:57 PM | 2026-01-16 | 30.00 | 29.05 | 30.65 | 0.00 | 0.00% | 15 | 1,479 | 28.90% |
| MRK261218C00110000 | 4/24/2024 1:43 PM | 2026-12-18 | 30.01 | 31.35 | 34.60 | 0.00 | 0.00% | 1 | 201 | 28.98% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00110000 | 4/25/2024 5:00 PM | 2024-05-03 | 0.03 | 0.00 | 0.19 | 0.00 | 0.00% | 7 | 10 | 69.34% |
| MRK240510P00110000 | 4/26/2024 2:09 PM | 2024-05-10 | 0.03 | 0.00 | 0.24 | -0.01 | -25.00% | 129 | 250 | 55.47% |
| MRK240517P00110000 | 4/26/2024 4:27 PM | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 550 | 1,854 | 33.40% |
| MRK240621P00110000 | 4/26/2024 7:35 PM | 2024-06-21 | 0.17 | 0.16 | 0.21 | -0.05 | -22.73% | 9 | 3,427 | 26.32% |
| MRK240719P00110000 | 4/25/2024 5:46 PM | 2024-07-19 | 0.32 | 0.25 | 0.34 | 0.00 | 0.00% | 16 | 915 | 23.61% |
| MRK240920P00110000 | 4/26/2024 7:43 PM | 2024-09-20 | 0.78 | 0.73 | 0.80 | -0.13 | -14.29% | 1 | 540 | 21.89% |
| MRK241018P00110000 | 4/25/2024 6:01 PM | 2024-10-18 | 1.07 | 1.01 | 1.07 | 0.00 | 0.00% | 9 | 144 | 21.78% |
| MRK250117P00110000 | 4/26/2024 1:32 PM | 2025-01-17 | 2.05 | 1.84 | 2.02 | -0.03 | -1.44% | 5 | 3,311 | 21.72% |
| MRK250620P00110000 | 4/26/2024 4:39 PM | 2025-06-20 | 3.30 | 3.20 | 4.45 | -0.75 | -18.52% | 52 | 964 | 23.88% |
| MRK251219P00110000 | 4/25/2024 5:16 PM | 2025-12-19 | 4.70 | 4.40 | 4.75 | 0.00 | 0.00% | 1 | 167 | 20.56% |
| MRK260116P00110000 | 4/26/2024 4:07 PM | 2026-01-16 | 4.80 | 3.65 | 4.90 | -0.20 | -4.00% | 1 | 2,315 | 20.40% |
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%