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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00080000 | 3/4/2024 5:00 PM | 2024-05-17 | 44.08 | 49.05 | 51.40 | 0.00 | 0.00% | 3 | 22 | 101.95% |
| MRK240621C00080000 | 3/13/2024 7:11 PM | 2024-06-21 | 42.07 | 45.05 | 47.95 | 0.00 | 0.00% | 26 | 148 | 0.00% |
| MRK240719C00080000 | 4/25/2024 2:43 PM | 2024-07-19 | 49.75 | 51.40 | 52.20 | 0.00 | 0.00% | 4 | 0 | 61.87% |
| MRK240920C00080000 | 4/17/2024 2:47 PM | 2024-09-20 | 47.25 | 51.80 | 52.55 | 0.00 | 0.00% | 1 | 17 | 51.86% |
| MRK250117C00080000 | 3/21/2024 7:20 PM | 2025-01-17 | 45.87 | 45.00 | 48.60 | 0.00 | 0.00% | 2 | 76 | 0.00% |
| MRK250620C00080000 | 3/4/2024 5:00 PM | 2025-06-20 | 45.98 | 50.05 | 54.35 | 0.00 | 0.00% | 3 | 41 | 42.07% |
| MRK251219C00080000 | 12/15/2023 3:37 PM | 2025-12-19 | 30.00 | 40.15 | 44.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| MRK260116C00080000 | 4/24/2024 5:00 PM | 2026-01-16 | 49.65 | 52.90 | 55.85 | 0.00 | 0.00% | 1 | 17 | 39.20% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00080000 | 2/23/2024 4:12 PM | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | 0.00% | 6 | 82 | 90.23% |
| MRK240621P00080000 | 2/28/2024 2:51 PM | 2024-06-21 | 0.08 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 688 | 58.01% |
| MRK240719P00080000 | 4/17/2024 2:06 PM | 2024-07-19 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 61 | 51.03% |
| MRK240920P00080000 | 3/25/2024 7:56 PM | 2024-09-20 | 0.20 | 0.03 | 1.38 | 0.00 | 0.00% | 2 | 9 | 56.37% |
| MRK241018P00080000 | 4/24/2024 5:34 PM | 2024-10-18 | 0.23 | 0.02 | 0.36 | 0.00 | 0.00% | 7 | 8 | 38.97% |
| MRK250117P00080000 | 4/15/2024 5:03 PM | 2025-01-17 | 0.45 | 0.12 | 0.55 | 0.00 | 0.00% | 10 | 198 | 34.20% |
| MRK250620P00080000 | 3/12/2024 1:39 PM | 2025-06-20 | 0.90 | 0.66 | 1.02 | 0.00 | 0.00% | 5 | 189 | 31.03% |
| MRK251219P00080000 | 3/15/2024 4:19 PM | 2025-12-19 | 1.60 | 1.24 | 1.68 | 0.00 | 0.00% | 1 | 31 | 29.31% |
| MRK260116P00080000 | 4/26/2024 2:04 PM | 2026-01-16 | 1.20 | 0.86 | 1.30 | -0.19 | -13.67% | 80 | 161 | 26.84% |
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%