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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00125000 | 4/26/2024 6:04 PM | 2024-05-03 | 7.00 | 6.20 | 6.95 | 1.10 | 18.64% | 4 | 190 | 40.04% |
| MRK240510C00125000 | 4/25/2024 6:55 PM | 2024-05-10 | 5.75 | 6.55 | 7.05 | 0.00 | 0.00% | 8 | 23 | 29.76% |
| MRK240517C00125000 | 4/26/2024 6:49 PM | 2024-05-17 | 7.07 | 5.90 | 7.10 | 0.49 | 7.45% | 53 | 4,118 | 24.88% |
| MRK240524C00125000 | 4/26/2024 5:58 PM | 2024-05-24 | 7.76 | 7.20 | 7.45 | 0.76 | 10.86% | 2 | 8 | 24.83% |
| MRK240531C00125000 | 4/26/2024 5:22 PM | 2024-05-31 | 7.75 | 6.00 | 7.70 | -0.48 | -5.83% | 1 | 11 | 24.20% |
| MRK240621C00125000 | 4/26/2024 7:47 PM | 2024-06-21 | 8.15 | 7.10 | 8.40 | 0.43 | 5.57% | 14 | 5,508 | 23.28% |
| MRK240719C00125000 | 4/26/2024 4:53 PM | 2024-07-19 | 8.95 | 7.90 | 8.95 | 0.60 | 7.19% | 12 | 3,268 | 21.55% |
| MRK240920C00125000 | 4/26/2024 3:35 PM | 2024-09-20 | 11.15 | 9.90 | 11.10 | 0.30 | 2.76% | 17 | 2,786 | 23.45% |
| MRK241018C00125000 | 4/26/2024 3:20 PM | 2024-10-18 | 11.85 | 10.05 | 11.85 | 0.63 | 5.61% | 1 | 248 | 23.73% |
| MRK250117C00125000 | 4/26/2024 7:15 PM | 2025-01-17 | 14.12 | 12.90 | 14.55 | 0.87 | 6.57% | 2 | 3,261 | 25.67% |
| MRK250620C00125000 | 4/19/2024 7:45 PM | 2025-06-20 | 17.38 | 16.55 | 17.80 | 2.88 | 19.86% | 1 | 277 | 26.51% |
| MRK251219C00125000 | 4/26/2024 5:36 PM | 2025-12-19 | 20.72 | 19.85 | 20.45 | 3.43 | 19.84% | 1 | 484 | 26.28% |
| MRK260116C00125000 | 4/26/2024 6:19 PM | 2026-01-16 | 20.84 | 20.25 | 20.75 | 0.31 | 1.51% | 1 | 146 | 26.15% |
| MRK261218C00125000 | 4/26/2024 6:16 PM | 2026-12-18 | 24.95 | 23.50 | 25.00 | 0.62 | 2.55% | 1 | 25 | 26.36% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00125000 | 4/26/2024 7:29 PM | 2024-05-03 | 0.09 | 0.08 | 0.11 | -0.13 | -59.09% | 41 | 364 | 22.85% |
| MRK240510P00125000 | 4/26/2024 7:44 PM | 2024-05-10 | 0.25 | 0.22 | 0.26 | -0.11 | -30.56% | 14 | 16 | 19.97% |
| MRK240517P00125000 | 4/26/2024 7:30 PM | 2024-05-17 | 0.42 | 0.39 | 0.44 | -0.19 | -31.15% | 127 | 2,337 | 19.12% |
| MRK240524P00125000 | 4/25/2024 2:20 PM | 2024-05-24 | 0.84 | 0.26 | 0.89 | 0.00 | 0.00% | 3 | 5 | 21.44% |
| MRK240531P00125000 | 4/26/2024 4:56 PM | 2024-05-31 | 0.66 | 0.67 | 0.95 | -0.49 | -42.61% | 6 | 21 | 19.70% |
| MRK240621P00125000 | 4/26/2024 7:38 PM | 2024-06-21 | 1.32 | 1.34 | 1.38 | -0.09 | -6.38% | 535 | 1,600 | 18.38% |
| MRK240719P00125000 | 4/26/2024 6:29 PM | 2024-07-19 | 1.81 | 1.86 | 1.92 | -0.26 | -12.56% | 133 | 776 | 17.69% |
| MRK240920P00125000 | 4/26/2024 7:31 PM | 2024-09-20 | 3.19 | 3.20 | 3.30 | -0.16 | -4.78% | 3 | 2,439 | 18.18% |
| MRK241018P00125000 | 4/26/2024 5:23 PM | 2024-10-18 | 3.65 | 3.65 | 3.90 | -0.35 | -8.75% | 103 | 192 | 18.50% |
| MRK250117P00125000 | 4/26/2024 2:09 PM | 2025-01-17 | 5.15 | 5.20 | 5.35 | -0.30 | -5.50% | 40 | 2,697 | 18.54% |
| MRK250620P00125000 | 4/25/2024 4:01 PM | 2025-06-20 | 7.55 | 6.10 | 8.30 | 0.00 | 0.00% | 1 | 72 | 20.35% |
| MRK251219P00125000 | 4/25/2024 3:00 PM | 2025-12-19 | 9.45 | 7.70 | 9.85 | 0.00 | 0.00% | 2 | 47 | 19.43% |
| MRK260116P00125000 | 4/26/2024 5:36 PM | 2026-01-16 | 8.83 | 7.85 | 10.20 | -0.24 | -2.65% | 2 | 1,167 | 19.54% |
| MRK261218P00125000 | 4/18/2024 3:02 PM | 2026-12-18 | 13.50 | 10.65 | 12.45 | 0.00 | 0.00% | - | 1 | 18.56% |
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%