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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00095000 | 4/19/2024 6:22 PM | 2024-05-17 | 31.20 | 36.30 | 36.85 | 0.00 | 0.00% | 2 | 65 | 80.66% |
| MRK240621C00095000 | 3/13/2024 7:23 PM | 2024-06-21 | 26.60 | 30.35 | 33.20 | 0.00 | 0.00% | 6 | 191 | 0.00% |
| MRK240719C00095000 | 3/13/2024 7:36 PM | 2024-07-19 | 27.04 | 30.35 | 33.20 | 0.00 | 0.00% | 8 | 143 | 0.00% |
| MRK240920C00095000 | 3/28/2024 3:25 PM | 2024-09-20 | 38.40 | 37.10 | 38.05 | 0.00 | 0.00% | 1 | 123 | 43.77% |
| MRK241018C00095000 | 3/8/2024 5:39 PM | 2024-10-18 | 30.37 | 33.45 | 36.45 | 0.00 | 0.00% | 19 | 19 | 25.29% |
| MRK250117C00095000 | 3/13/2024 7:24 PM | 2025-01-17 | 29.12 | 31.85 | 35.20 | 0.00 | 0.00% | 6 | 232 | 0.00% |
| MRK250620C00095000 | 4/25/2024 3:00 PM | 2025-06-20 | 38.40 | 38.30 | 41.65 | 0.00 | 0.00% | 1 | 69 | 37.93% |
| MRK251219C00095000 | 3/27/2024 4:04 PM | 2025-12-19 | 40.75 | 41.15 | 43.80 | 0.00 | 0.00% | 2 | 48 | 36.73% |
| MRK260116C00095000 | 4/11/2024 6:23 PM | 2026-01-16 | 38.50 | 40.65 | 44.05 | 0.00 | 0.00% | 1 | 32 | 36.45% |
| MRK261218C00095000 | 4/16/2024 6:39 PM | 2026-12-18 | 39.46 | 41.70 | 46.05 | 0.00 | 0.00% | 4 | 15 | 32.91% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00095000 | 4/18/2024 7:01 PM | 2024-05-03 | 0.09 | 0.00 | 0.19 | 0.00 | 0.00% | - | 750 | 117.19% |
| MRK240517P00095000 | 4/24/2024 5:28 PM | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 351 | 1,173 | 62.11% |
| MRK240524P00095000 | 4/11/2024 7:40 PM | 2024-05-24 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 59.18% |
| MRK240621P00095000 | 4/26/2024 5:05 PM | 2024-06-21 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 2 | 1,242 | 35.55% |
| MRK240719P00095000 | 4/18/2024 5:59 PM | 2024-07-19 | 0.22 | 0.03 | 0.32 | 0.00 | 0.00% | 3 | 226 | 38.43% |
| MRK240920P00095000 | 4/26/2024 5:30 PM | 2024-09-20 | 0.26 | 0.18 | 0.27 | 0.01 | 4.00% | 2 | 157 | 28.08% |
| MRK241018P00095000 | 4/26/2024 7:07 PM | 2024-10-18 | 0.32 | 0.14 | 0.34 | -0.27 | -45.76% | 2 | 5 | 26.86% |
| MRK250117P00095000 | 4/25/2024 1:32 PM | 2025-01-17 | 0.80 | 0.68 | 0.96 | 0.00 | 0.00% | 5 | 1,244 | 27.21% |
| MRK250620P00095000 | 4/12/2024 6:19 PM | 2025-06-20 | 1.54 | 1.37 | 1.75 | -0.57 | -27.01% | 1 | 83 | 25.44% |
| MRK251219P00095000 | 4/25/2024 2:45 PM | 2025-12-19 | 2.68 | 1.94 | 2.39 | 0.00 | 0.00% | 1 | 62 | 23.38% |
| MRK260116P00095000 | 4/5/2024 2:17 PM | 2026-01-16 | 2.95 | 2.13 | 2.55 | 0.00 | 0.00% | 55 | 145 | 23.35% |
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%