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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00140000 | 4/25/2024 1:51 PM | 2024-05-03 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 11 | 39 | 24.41% |
| MRK240510C00140000 | 4/25/2024 1:34 PM | 2024-05-10 | 0.17 | 0.03 | 0.25 | 0.00 | 0.00% | 5 | 21 | 25.05% |
| MRK240517C00140000 | 4/26/2024 4:18 PM | 2024-05-17 | 0.17 | 0.15 | 0.18 | 0.01 | 6.25% | 67 | 1,393 | 18.70% |
| MRK240524C00140000 | 4/26/2024 5:19 PM | 2024-05-24 | 0.31 | 0.27 | 0.31 | 0.11 | 55.00% | 2 | 11 | 18.38% |
| MRK240621C00140000 | 4/26/2024 7:59 PM | 2024-06-21 | 0.86 | 0.81 | 0.88 | 0.01 | 1.18% | 217 | 3,658 | 17.85% |
| MRK240719C00140000 | 4/26/2024 7:59 PM | 2024-07-19 | 1.50 | 1.43 | 1.52 | 0.10 | 7.14% | 148 | 2,167 | 18.06% |
| MRK240920C00140000 | 4/26/2024 5:34 PM | 2024-09-20 | 3.33 | 3.20 | 3.30 | 0.44 | 15.22% | 132 | 1,751 | 19.93% |
| MRK241018C00140000 | 4/26/2024 6:37 PM | 2024-10-18 | 4.10 | 3.90 | 4.05 | 0.25 | 6.49% | 25 | 1,010 | 20.53% |
| MRK250117C00140000 | 4/26/2024 7:27 PM | 2025-01-17 | 6.15 | 5.80 | 6.65 | 0.00 | 0.00% | 8 | 2,692 | 22.74% |
| MRK250620C00140000 | 4/26/2024 7:28 PM | 2025-06-20 | 9.51 | 9.35 | 9.60 | 0.26 | 2.81% | 5 | 242 | 23.43% |
| MRK251219C00140000 | 4/26/2024 7:00 PM | 2025-12-19 | 12.50 | 10.40 | 12.70 | 1.90 | 17.92% | 2 | 91 | 24.20% |
| MRK260116C00140000 | 4/25/2024 3:16 PM | 2026-01-16 | 11.85 | 11.65 | 13.05 | 0.00 | 0.00% | 1 | 128 | 24.16% |
| MRK261218C00140000 | 4/25/2024 5:15 PM | 2026-12-18 | 16.92 | 16.15 | 17.75 | 0.00 | 0.00% | 15 | 46 | 25.03% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00140000 | 4/25/2024 7:09 PM | 2024-05-03 | 9.45 | 8.10 | 9.50 | 0.00 | 0.00% | 1 | 7 | 49.85% |
| MRK240517P00140000 | 4/25/2024 2:40 PM | 2024-05-17 | 10.65 | 8.40 | 9.00 | 0.00 | 0.00% | 51 | 51 | 19.14% |
| MRK240621P00140000 | 1/9/2024 8:48 PM | 2024-06-21 | 21.57 | 13.50 | 14.15 | 0.00 | 0.00% | 10 | 0 | 43.31% |
| MRK240719P00140000 | 4/5/2024 4:30 PM | 2024-07-19 | 12.97 | 9.20 | 10.05 | 0.00 | 0.00% | 29 | 30 | 16.65% |
| MRK240920P00140000 | 4/22/2024 1:49 PM | 2024-09-20 | 14.70 | 10.45 | 11.75 | 0.00 | 0.00% | 3 | 203 | 18.78% |
| MRK241018P00140000 | 4/22/2024 1:35 PM | 2024-10-18 | 14.50 | 10.90 | 12.25 | 0.00 | 0.00% | 1 | 13 | 18.74% |
| MRK250117P00140000 | 4/25/2024 5:31 PM | 2025-01-17 | 12.55 | 11.75 | 13.50 | 0.00 | 0.00% | 1 | 60 | 18.21% |
| MRK250620P00140000 | 3/28/2024 7:26 PM | 2025-06-20 | 13.55 | 13.35 | 15.95 | 0.00 | 0.00% | 150 | 150 | 19.03% |
| MRK251219P00140000 | 9/6/2023 1:52 PM | 2025-12-19 | 34.71 | 35.60 | 37.15 | 0.00 | 0.00% | 1 | 0 | 47.68% |
| MRK260116P00140000 | 4/4/2024 3:55 PM | 2026-01-16 | 16.02 | 14.80 | 15.85 | 0.00 | 0.00% | 1 | 1 | 15.39% |
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%