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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00130000 | 4/26/2024 7:53 PM | 2024-05-03 | 2.02 | 2.00 | 2.08 | 0.13 | 6.88% | 231 | 491 | 20.95% |
| MRK240510C00130000 | 4/26/2024 5:50 PM | 2024-05-10 | 3.05 | 2.43 | 2.72 | 0.49 | 19.14% | 105 | 119 | 21.00% |
| MRK240517C00130000 | 4/26/2024 7:42 PM | 2024-05-17 | 3.05 | 2.81 | 3.15 | 0.13 | 4.45% | 538 | 11,531 | 20.53% |
| MRK240524C00130000 | 4/26/2024 7:08 PM | 2024-05-24 | 3.65 | 3.45 | 3.60 | 0.40 | 12.31% | 110 | 40 | 20.90% |
| MRK240531C00130000 | 4/26/2024 7:38 PM | 2024-05-31 | 3.90 | 3.70 | 3.90 | 0.73 | 23.03% | 18 | 1,122 | 20.53% |
| MRK240621C00130000 | 4/26/2024 7:56 PM | 2024-06-21 | 4.54 | 4.50 | 4.65 | -0.01 | -0.22% | 448 | 3,659 | 19.89% |
| MRK240719C00130000 | 4/26/2024 7:33 PM | 2024-07-19 | 5.50 | 5.45 | 5.55 | 0.10 | 1.85% | 110 | 1,670 | 19.83% |
| MRK240920C00130000 | 4/26/2024 7:03 PM | 2024-09-20 | 7.90 | 7.70 | 7.85 | 0.25 | 3.27% | 246 | 2,064 | 21.96% |
| MRK241018C00130000 | 4/26/2024 3:29 PM | 2024-10-18 | 8.65 | 8.45 | 8.65 | 0.30 | 3.59% | 11 | 474 | 22.35% |
| MRK250117C00130000 | 4/26/2024 7:47 PM | 2025-01-17 | 10.91 | 10.90 | 11.10 | 0.66 | 6.44% | 10 | 3,141 | 23.66% |
| MRK250620C00130000 | 4/26/2024 7:15 PM | 2025-06-20 | 14.55 | 13.25 | 15.50 | 3.45 | 31.08% | 8 | 987 | 26.76% |
| MRK251219C00130000 | 4/8/2024 3:16 PM | 2025-12-19 | 14.55 | 17.10 | 17.55 | 0.00 | 0.00% | 3 | 160 | 25.44% |
| MRK260116C00130000 | 4/25/2024 3:14 PM | 2026-01-16 | 16.40 | 17.40 | 18.75 | 0.00 | 0.00% | 12 | 247 | 26.65% |
| MRK261218C00130000 | 4/26/2024 6:19 PM | 2026-12-18 | 22.10 | 21.40 | 22.80 | 0.74 | 3.46% | 1 | 40 | 26.38% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00130000 | 4/26/2024 7:58 PM | 2024-05-03 | 0.74 | 0.72 | 0.76 | -0.29 | -28.16% | 30 | 66 | 19.02% |
| MRK240510P00130000 | 4/26/2024 6:07 PM | 2024-05-10 | 0.96 | 1.15 | 1.27 | -0.34 | -26.15% | 17 | 14 | 18.38% |
| MRK240517P00130000 | 4/26/2024 7:55 PM | 2024-05-17 | 1.51 | 1.48 | 1.53 | -0.19 | -11.18% | 443 | 3,663 | 17.02% |
| MRK240621P00130000 | 4/26/2024 7:50 PM | 2024-06-21 | 2.86 | 2.86 | 2.92 | -0.18 | -5.92% | 455 | 1,139 | 17.25% |
| MRK240719P00130000 | 4/26/2024 7:22 PM | 2024-07-19 | 3.55 | 3.50 | 3.65 | -0.25 | -6.58% | 134 | 597 | 17.01% |
| MRK240920P00130000 | 4/25/2024 7:52 PM | 2024-09-20 | 5.15 | 4.95 | 5.10 | -0.15 | -2.83% | 6 | 770 | 17.26% |
| MRK241018P00130000 | 4/26/2024 6:31 PM | 2024-10-18 | 5.45 | 5.25 | 5.65 | -0.40 | -6.84% | 11 | 659 | 17.34% |
| MRK250117P00130000 | 4/26/2024 4:46 PM | 2025-01-17 | 7.00 | 7.05 | 7.20 | -0.15 | -2.10% | 2 | 1,484 | 17.56% |
| MRK250620P00130000 | 4/23/2024 4:35 PM | 2025-06-20 | 11.00 | 8.25 | 9.60 | 0.00 | 0.00% | 46 | 159 | 18.30% |
| MRK251219P00130000 | 4/25/2024 3:00 PM | 2025-12-19 | 11.42 | 10.30 | 10.80 | 0.00 | 0.00% | 1 | 205 | 17.09% |
| MRK260116P00130000 | 4/8/2024 3:36 PM | 2026-01-16 | 12.90 | 10.20 | 12.15 | 0.00 | 0.00% | 5 | 371 | 18.69% |
| MRK261218P00130000 | 4/26/2024 4:08 PM | 2026-12-18 | 12.92 | 12.65 | 13.55 | -0.38 | -2.86% | 70 | 362 | 16.77% |
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%