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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00122000 | 4/24/2024 7:32 PM | 2024-05-03 | 6.20 | 8.70 | 9.95 | 0.00 | 0.00% | 3 | 5 | 56.30% |
| MRK240510C00122000 | 4/18/2024 2:56 PM | 2024-05-10 | 4.85 | 9.00 | 10.15 | 0.00 | 0.00% | 66 | 53 | 41.60% |
| MRK240517C00122000 | 4/26/2024 7:48 PM | 2024-05-17 | 9.73 | 9.40 | 10.05 | 9.73 | - | 3 | 20 | 32.20% |
| MRK240524C00122000 | 4/19/2024 4:01 PM | 2024-05-24 | 5.85 | 9.80 | 10.30 | 0.00 | 0.00% | 2 | 2 | 30.49% |
| MRK240531C00122000 | 4/26/2024 2:03 PM | 2024-05-31 | 10.40 | 9.85 | 10.95 | 3.85 | 58.78% | 2 | 12 | 32.96% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00122000 | 4/26/2024 6:07 PM | 2024-05-03 | 0.05 | 0.02 | 0.23 | -0.07 | -58.33% | 1 | 118 | 40.04% |
| MRK240510P00122000 | 4/26/2024 4:37 PM | 2024-05-10 | 0.12 | 0.05 | 0.14 | -0.02 | -14.29% | 5 | 102 | 24.32% |
| MRK240517P00122000 | 4/25/2024 5:29 PM | 2024-05-17 | 0.26 | 0.18 | 0.22 | 0.26 | - | - | 200 | 21.70% |
| MRK240524P00122000 | 4/25/2024 6:56 PM | 2024-05-24 | 0.44 | 0.09 | 0.37 | 0.00 | 0.00% | 2 | 3 | 21.34% |
| MRK240531P00122000 | 4/26/2024 5:50 PM | 2024-05-31 | 0.34 | 0.37 | 0.42 | -0.95 | -73.64% | 1 | 3 | 19.73% |
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%