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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00135000 | 4/26/2024 6:38 PM | 2024-05-03 | 0.21 | 0.16 | 0.20 | -0.01 | -4.55% | 65 | 253 | 19.24% |
| MRK240510C00135000 | 4/26/2024 5:48 PM | 2024-05-10 | 0.67 | 0.47 | 0.59 | 0.17 | 34.00% | 34 | 58 | 19.17% |
| MRK240517C00135000 | 4/26/2024 7:50 PM | 2024-05-17 | 0.84 | 0.65 | 0.91 | 0.04 | 5.00% | 210 | 20,633 | 18.78% |
| MRK240524C00135000 | 4/26/2024 7:40 PM | 2024-05-24 | 1.17 | 0.96 | 1.24 | -0.02 | -1.68% | 10 | 139 | 18.90% |
| MRK240531C00135000 | 4/26/2024 5:48 PM | 2024-05-31 | 1.60 | 1.12 | 1.66 | 0.30 | 23.08% | 5 | 147 | 19.80% |
| MRK240621C00135000 | 4/26/2024 7:57 PM | 2024-06-21 | 2.13 | 1.93 | 2.16 | 0.17 | 8.67% | 193 | 7,790 | 18.24% |
| MRK240719C00135000 | 4/26/2024 6:20 PM | 2024-07-19 | 3.25 | 3.00 | 3.10 | 0.26 | 8.70% | 271 | 4,036 | 18.81% |
| MRK240920C00135000 | 4/26/2024 7:53 PM | 2024-09-20 | 5.20 | 5.10 | 5.25 | 0.25 | 5.05% | 67 | 5,053 | 20.81% |
| MRK241018C00135000 | 4/26/2024 6:17 PM | 2024-10-18 | 6.25 | 5.90 | 6.05 | 0.45 | 7.76% | 10 | 393 | 21.30% |
| MRK250117C00135000 | 4/26/2024 5:53 PM | 2025-01-17 | 8.65 | 8.30 | 8.45 | 0.45 | 5.49% | 7 | 1,134 | 22.66% |
| MRK250620C00135000 | 4/26/2024 2:20 PM | 2025-06-20 | 11.80 | 10.70 | 13.25 | 0.32 | 2.79% | 5 | 425 | 26.58% |
| MRK251219C00135000 | 2/27/2024 2:45 PM | 2025-12-19 | 12.80 | 13.85 | 15.60 | 0.00 | 0.00% | 1 | 182 | 25.69% |
| MRK260116C00135000 | 4/25/2024 4:05 PM | 2026-01-16 | 14.65 | 13.95 | 16.75 | 0.15 | 1.03% | 6 | 615 | 26.79% |
| MRK261218C00135000 | 4/12/2024 1:42 PM | 2026-12-18 | 16.59 | 19.10 | 20.40 | 0.00 | 0.00% | 2 | 2 | 25.95% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00135000 | 4/26/2024 2:47 PM | 2024-05-17 | 4.65 | 4.25 | 4.45 | -0.78 | -14.36% | 2 | 160 | 16.11% |
| MRK240524P00135000 | 4/26/2024 1:42 PM | 2024-05-24 | 4.80 | 4.20 | 5.65 | -5.15 | -51.76% | 1 | 4 | 23.68% |
| MRK240621P00135000 | 4/26/2024 6:15 PM | 2024-06-21 | 5.20 | 5.50 | 5.60 | -0.75 | -12.60% | 159 | 68 | 16.33% |
| MRK240719P00135000 | 4/26/2024 7:59 PM | 2024-07-19 | 6.10 | 6.10 | 6.25 | -0.30 | -4.69% | 7 | 257 | 16.09% |
| MRK240920P00135000 | 4/26/2024 3:21 PM | 2024-09-20 | 7.40 | 7.40 | 7.55 | -0.20 | -2.63% | 22 | 123 | 16.22% |
| MRK241018P00135000 | 4/26/2024 5:52 PM | 2024-10-18 | 7.66 | 7.95 | 8.10 | -1.39 | -15.36% | 2 | 58 | 16.41% |
| MRK250117P00135000 | 4/26/2024 5:12 PM | 2025-01-17 | 9.30 | 9.35 | 9.60 | -0.40 | -4.12% | 1 | 359 | 16.71% |
| MRK250620P00135000 | 4/23/2024 4:34 PM | 2025-06-20 | 13.50 | 10.45 | 12.45 | 0.00 | 0.00% | 114 | 110 | 18.40% |
| MRK251219P00135000 | 4/2/2024 2:57 PM | 2025-12-19 | 13.45 | 11.65 | 14.05 | 0.00 | 0.00% | 1 | 13 | 17.75% |
| MRK260116P00135000 | 4/26/2024 6:02 PM | 2026-01-16 | 12.85 | 12.65 | 14.45 | -0.45 | -3.38% | 1 | 762 | 17.94% |
| MRK261218P00135000 | 4/26/2024 4:08 PM | 2026-12-18 | 14.92 | 14.80 | 17.45 | -0.63 | -4.05% | 70 | 93 | 18.02% |
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%