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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00126000 | 4/26/2024 7:04 PM | 2024-05-03 | 5.80 | 5.30 | 5.70 | 0.45 | 8.41% | 10 | 254 | 33.15% |
| MRK240510C00126000 | 4/26/2024 5:35 PM | 2024-05-10 | 5.95 | 4.70 | 6.35 | 2.55 | 75.00% | 7 | 441 | 31.76% |
| MRK240524C00126000 | 4/24/2024 2:04 PM | 2024-05-24 | 3.45 | 6.35 | 6.60 | 0.00 | 0.00% | 16 | 22 | 24.24% |
| MRK240531C00126000 | 4/26/2024 5:37 PM | 2024-05-31 | 7.01 | 6.60 | 7.05 | 3.06 | 77.47% | 6 | 32 | 24.99% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00126000 | 4/26/2024 6:12 PM | 2024-05-03 | 0.10 | 0.11 | 0.14 | -0.15 | -60.00% | 49 | 181 | 22.66% |
| MRK240510P00126000 | 4/26/2024 5:36 PM | 2024-05-10 | 0.30 | 0.30 | 0.35 | -0.12 | -28.57% | 7 | 16 | 19.97% |
| MRK240524P00126000 | 4/26/2024 3:56 PM | 2024-05-24 | 0.71 | 0.71 | 0.95 | -0.07 | -8.97% | 10 | 7 | 20.22% |
| MRK240531P00126000 | 4/25/2024 2:29 PM | 2024-05-31 | 1.25 | 0.81 | 1.28 | 0.00 | 0.00% | 5 | 14 | 20.68% |
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%