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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00128000 | 4/26/2024 5:18 PM | 2024-05-03 | 3.80 | 3.50 | 3.75 | 0.42 | 12.43% | 27 | 404 | 25.49% |
| MRK240510C00128000 | 4/26/2024 7:43 PM | 2024-05-10 | 4.05 | 3.15 | 4.55 | 0.25 | 6.58% | 22 | 56 | 27.15% |
| MRK240524C00128000 | 4/26/2024 1:44 PM | 2024-05-24 | 5.05 | 3.00 | 5.35 | 0.85 | 20.24% | 1 | 51 | 25.04% |
| MRK240531C00128000 | 4/26/2024 5:18 PM | 2024-05-31 | 5.30 | 4.95 | 5.25 | 1.35 | 34.18% | 3 | 51 | 21.63% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00128000 | 4/26/2024 6:48 PM | 2024-05-03 | 0.26 | 0.27 | 0.49 | -0.42 | -61.76% | 186 | 148 | 24.27% |
| MRK240510P00128000 | 4/26/2024 7:59 PM | 2024-05-10 | 0.64 | 0.56 | 0.82 | -0.39 | -37.86% | 24 | 55 | 20.83% |
| MRK240524P00128000 | 4/25/2024 6:02 PM | 2024-05-24 | 1.23 | 1.10 | 1.21 | 0.00 | 0.00% | 1 | 16 | 17.71% |
| MRK240531P00128000 | 4/26/2024 4:21 PM | 2024-05-31 | 1.23 | 1.15 | 1.39 | -0.04 | -3.15% | 3 | 51 | 17.07% |
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%