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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00120000 | 4/26/2024 7:03 PM | 2024-05-03 | 11.64 | 10.70 | 12.10 | 1.25 | 12.03% | 3 | 18 | 63.67% |
| MRK240510C00120000 | 4/25/2024 6:05 PM | 2024-05-10 | 11.20 | 10.35 | 11.85 | 0.00 | 0.00% | 9 | 8 | 40.50% |
| MRK240517C00120000 | 4/26/2024 7:22 PM | 2024-05-17 | 11.78 | 11.25 | 12.20 | 0.23 | 1.99% | 11 | 4,702 | 38.11% |
| MRK240524C00120000 | 4/19/2024 7:13 PM | 2024-05-24 | 7.80 | 11.75 | 12.10 | 0.00 | 0.00% | 2 | 42 | 31.81% |
| MRK240531C00120000 | 4/26/2024 3:24 PM | 2024-05-31 | 12.10 | 11.85 | 12.50 | -0.65 | -5.10% | 5 | 7 | 32.50% |
| MRK240621C00120000 | 4/26/2024 7:18 PM | 2024-06-21 | 12.50 | 12.40 | 12.80 | 1.15 | 10.13% | 53 | 3,323 | 27.89% |
| MRK240719C00120000 | 4/26/2024 2:24 PM | 2024-07-19 | 13.00 | 12.50 | 13.00 | 0.28 | 2.20% | 1 | 1,158 | 23.91% |
| MRK240920C00120000 | 4/23/2024 2:14 PM | 2024-09-20 | 12.10 | 13.65 | 14.90 | 0.00 | 0.00% | 2 | 1,896 | 25.50% |
| MRK241018C00120000 | 4/19/2024 7:27 PM | 2024-10-18 | 11.99 | 14.15 | 15.65 | 0.00 | 0.00% | 1 | 80 | 25.86% |
| MRK250117C00120000 | 4/26/2024 1:52 PM | 2025-01-17 | 17.11 | 17.10 | 17.65 | 0.49 | 2.95% | 8 | 2,259 | 26.17% |
| MRK250620C00120000 | 4/1/2024 6:37 PM | 2025-06-20 | 20.45 | 20.40 | 20.80 | 0.00 | 0.00% | 4 | 293 | 27.11% |
| MRK251219C00120000 | 4/16/2024 2:21 PM | 2025-12-19 | 20.18 | 22.85 | 23.65 | 0.00 | 0.00% | 1 | 1,330 | 27.31% |
| MRK260116C00120000 | 4/26/2024 6:16 PM | 2026-01-16 | 24.05 | 23.00 | 23.85 | 0.99 | 4.29% | 16 | 631 | 27.01% |
| MRK261218C00120000 | 4/26/2024 5:18 PM | 2026-12-18 | 27.80 | 27.05 | 28.00 | 1.25 | 4.71% | 14 | 16 | 27.14% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00120000 | 4/26/2024 7:05 PM | 2024-05-03 | 0.04 | 0.02 | 0.23 | -0.01 | -20.00% | 20 | 594 | 43.46% |
| MRK240510P00120000 | 4/25/2024 4:10 PM | 2024-05-10 | 0.15 | 0.04 | 0.33 | 0.00 | 0.00% | 5 | 12 | 33.50% |
| MRK240517P00120000 | 4/26/2024 7:30 PM | 2024-05-17 | 0.12 | 0.08 | 0.24 | -0.05 | -29.41% | 21 | 5,099 | 25.34% |
| MRK240524P00120000 | 4/26/2024 2:34 PM | 2024-05-24 | 0.20 | 0.19 | 0.23 | -0.66 | -76.74% | 100 | 10 | 21.73% |
| MRK240621P00120000 | 4/26/2024 7:56 PM | 2024-06-21 | 0.62 | 0.60 | 0.64 | -0.03 | -4.62% | 121 | 4,420 | 20.17% |
| MRK240719P00120000 | 4/26/2024 7:58 PM | 2024-07-19 | 0.99 | 0.76 | 1.02 | -0.12 | -10.81% | 2 | 2,882 | 19.20% |
| MRK240920P00120000 | 4/26/2024 5:37 PM | 2024-09-20 | 1.97 | 1.99 | 2.06 | -0.15 | -7.08% | 28 | 1,043 | 19.18% |
| MRK241018P00120000 | 4/26/2024 6:43 PM | 2024-10-18 | 2.40 | 2.39 | 2.70 | -0.21 | -8.05% | 74 | 6,868 | 19.93% |
| MRK250117P00120000 | 4/25/2024 7:42 PM | 2025-01-17 | 3.95 | 2.95 | 3.90 | 0.00 | 0.00% | 3 | 4,030 | 19.51% |
| MRK250620P00120000 | 4/25/2024 2:59 PM | 2025-06-20 | 6.70 | 4.50 | 6.65 | 0.00 | 0.00% | 1 | 701 | 21.25% |
| MRK251219P00120000 | 4/4/2024 7:25 PM | 2025-12-19 | 8.26 | 6.50 | 7.25 | 0.00 | 0.00% | 2 | 1,272 | 18.77% |
| MRK260116P00120000 | 4/25/2024 5:17 PM | 2026-01-16 | 7.52 | 7.10 | 8.40 | 0.00 | 0.00% | 14 | 1,513 | 20.22% |
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%