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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00115000 | 3/26/2024 7:56 PM | 2024-05-03 | 11.95 | 15.65 | 16.10 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| MRK240517C00115000 | 4/26/2024 7:22 PM | 2024-05-17 | 16.64 | 16.40 | 17.10 | 0.09 | 0.54% | 8 | 9,508 | 49.41% |
| MRK240531C00115000 | 4/26/2024 5:22 PM | 2024-05-31 | 17.15 | 16.65 | 17.50 | 4.15 | 31.92% | 1 | 1 | 42.65% |
| MRK240621C00115000 | 4/26/2024 5:46 PM | 2024-06-21 | 17.70 | 16.90 | 17.65 | 1.70 | 10.63% | 8 | 2,817 | 34.82% |
| MRK240719C00115000 | 4/25/2024 1:48 PM | 2024-07-19 | 18.00 | 15.60 | 18.00 | 0.00 | 0.00% | 1 | 359 | 30.68% |
| MRK240920C00115000 | 4/15/2024 4:45 PM | 2024-09-20 | 15.67 | 17.85 | 19.25 | 0.00 | 0.00% | 1 | 450 | 28.72% |
| MRK241018C00115000 | 4/25/2024 2:08 PM | 2024-10-18 | 19.40 | 19.05 | 19.95 | 0.40 | 2.11% | 2 | 30 | 28.95% |
| MRK250117C00115000 | 4/25/2024 1:40 PM | 2025-01-17 | 21.87 | 20.55 | 21.80 | 0.00 | 0.00% | 2 | 1,764 | 28.78% |
| MRK250620C00115000 | 4/18/2024 4:53 PM | 2025-06-20 | 19.00 | 23.65 | 24.35 | 0.00 | 0.00% | 3 | 191 | 28.39% |
| MRK251219C00115000 | 4/25/2024 6:43 PM | 2025-12-19 | 25.47 | 26.10 | 27.30 | 0.00 | 0.00% | 1 | 1,207 | 28.84% |
| MRK260116C00115000 | 4/23/2024 2:17 PM | 2026-01-16 | 24.35 | 24.85 | 29.35 | 0.00 | 0.00% | 1 | 175 | 31.63% |
| MRK261218C00115000 | 4/23/2024 2:17 PM | 2026-12-18 | 27.11 | 29.85 | 31.25 | 0.00 | 0.00% | 1 | 11 | 28.08% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00115000 | 4/24/2024 1:32 PM | 2024-05-03 | 0.34 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 19 | 48.83% |
| MRK240510P00115000 | 4/10/2024 6:23 PM | 2024-05-10 | 0.38 | 0.02 | 0.29 | 0.00 | 0.00% | - | 10 | 45.65% |
| MRK240517P00115000 | 4/26/2024 7:52 PM | 2024-05-17 | 0.07 | 0.02 | 0.07 | 0.01 | 16.67% | 25 | 1,909 | 28.22% |
| MRK240524P00115000 | 4/23/2024 5:21 PM | 2024-05-24 | 0.33 | 0.04 | 0.41 | 0.00 | 0.00% | 1 | 2 | 34.33% |
| MRK240621P00115000 | 4/26/2024 7:56 PM | 2024-06-21 | 0.31 | 0.28 | 0.33 | -0.01 | -3.12% | 127 | 2,551 | 22.85% |
| MRK240719P00115000 | 4/26/2024 4:53 PM | 2024-07-19 | 0.50 | 0.50 | 0.55 | -0.07 | -12.28% | 9 | 1,499 | 21.09% |
| MRK240920P00115000 | 4/26/2024 2:53 PM | 2024-09-20 | 1.28 | 1.22 | 1.31 | -0.10 | -7.25% | 2 | 1,904 | 20.64% |
| MRK241018P00115000 | 4/26/2024 4:21 PM | 2024-10-18 | 1.63 | 1.54 | 1.64 | -0.20 | -10.93% | 8 | 653 | 20.48% |
| MRK250117P00115000 | 4/26/2024 7:19 PM | 2025-01-17 | 2.75 | 2.65 | 2.80 | 0.00 | 0.00% | 1 | 2,357 | 20.55% |
| MRK250620P00115000 | 4/26/2024 5:03 PM | 2025-06-20 | 4.25 | 3.20 | 5.45 | -0.25 | -5.56% | 9 | 443 | 22.57% |
| MRK251219P00115000 | 4/25/2024 3:15 PM | 2025-12-19 | 6.20 | 5.50 | 5.85 | 0.00 | 0.00% | 1 | 1,091 | 19.59% |
| MRK260116P00115000 | 4/25/2024 3:12 PM | 2026-01-16 | 6.40 | 5.75 | 7.10 | 0.00 | 0.00% | 14 | 121 | 21.37% |
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%