Singapore markets open in 6 hours 47 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,736.59 +462.31 (+0.73%) CMC Crypto 200
1,395.43 -1.11 (-0.08%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00108000 | 2024-04-25 3:06PM EDT | 108.00 | 22.50 | 23.00 | 23.90 | +22.50 | - | - | 1 | 89.36% |
| MRK240503C00111000 | 2024-04-26 11:46AM EDT | 111.00 | 20.12 | 19.75 | 20.60 | +4.61 | +29.72% | 1 | 5 | 87.21% |
| MRK240503C00115000 | 2024-03-26 3:56PM EDT | 115.00 | 11.95 | 15.65 | 16.10 | 0.00 | - | 5 | 5 | 0.00% |
| MRK240503C00116000 | 2024-04-16 12:43PM EDT | 116.00 | 10.30 | 14.65 | 16.00 | 0.00 | - | 1 | 1 | 53.71% |
| MRK240503C00117000 | 2024-04-24 1:47PM EDT | 117.00 | 10.25 | 13.65 | 14.85 | +10.25 | - | - | 2 | 74.02% |
| MRK240503C00118000 | 2024-04-24 1:15PM EDT | 118.00 | 8.95 | 12.15 | 13.85 | 0.00 | - | 2 | 3 | 70.02% |
| MRK240503C00119000 | 2024-04-24 1:00PM EDT | 119.00 | 7.95 | 11.15 | 12.95 | 0.00 | - | 2 | 2 | 68.90% |
| MRK240503C00120000 | 2024-04-26 3:03PM EDT | 120.00 | 11.64 | 10.70 | 12.10 | +1.25 | +12.03% | 3 | 18 | 68.75% |
| MRK240503C00121000 | 2024-04-25 2:25PM EDT | 121.00 | 9.17 | 10.15 | 10.90 | 0.00 | - | 1 | 48 | 59.18% |
| MRK240503C00122000 | 2024-04-24 3:32PM EDT | 122.00 | 6.20 | 8.70 | 9.95 | 0.00 | - | 3 | 5 | 56.30% |
| MRK240503C00123000 | 2024-04-25 10:25AM EDT | 123.00 | 6.95 | 7.80 | 9.05 | 0.00 | - | 1 | 9 | 54.42% |
| MRK240503C00124000 | 2024-04-24 1:44PM EDT | 124.00 | 4.00 | 6.75 | 8.10 | 0.00 | - | 4 | 6 | 51.10% |
| MRK240503C00125000 | 2024-04-26 2:04PM EDT | 125.00 | 7.00 | 6.20 | 6.95 | +1.10 | +18.64% | 4 | 190 | 43.26% |
| MRK240503C00126000 | 2024-04-26 3:04PM EDT | 126.00 | 5.80 | 5.30 | 5.70 | +0.45 | +8.41% | 10 | 254 | 33.15% |
| MRK240503C00127000 | 2024-04-26 2:51PM EDT | 127.00 | 4.63 | 3.45 | 4.85 | +0.48 | +11.57% | 7 | 511 | 32.13% |
| MRK240503C00128000 | 2024-04-26 1:18PM EDT | 128.00 | 3.80 | 3.50 | 3.75 | +0.42 | +12.43% | 27 | 404 | 25.49% |
| MRK240503C00129000 | 2024-04-26 3:56PM EDT | 129.00 | 2.79 | 2.66 | 2.86 | +0.26 | +10.28% | 11 | 189 | 22.71% |
| MRK240503C00130000 | 2024-04-26 3:55PM EDT | 130.00 | 2.02 | 2.00 | 2.08 | +0.13 | +6.88% | 231 | 491 | 20.95% |
| MRK240503C00131000 | 2024-04-26 3:58PM EDT | 131.00 | 1.43 | 1.39 | 1.43 | +0.14 | +10.85% | 379 | 509 | 19.80% |
| MRK240503C00132000 | 2024-04-26 3:59PM EDT | 132.00 | 0.95 | 0.90 | 0.96 | +0.11 | +13.10% | 1,092 | 633 | 19.63% |
| MRK240503C00133000 | 2024-04-26 3:58PM EDT | 133.00 | 0.58 | 0.52 | 0.66 | -0.06 | -9.38% | 1,238 | 232 | 20.36% |
| MRK240503C00134000 | 2024-04-26 3:48PM EDT | 134.00 | 0.32 | 0.30 | 0.35 | -0.06 | -15.79% | 199 | 120 | 19.12% |
| MRK240503C00135000 | 2024-04-26 2:38PM EDT | 135.00 | 0.21 | 0.16 | 0.20 | -0.01 | -4.55% | 65 | 253 | 19.24% |
| MRK240503C00136000 | 2024-04-26 2:14PM EDT | 136.00 | 0.14 | 0.00 | 0.12 | +0.04 | +40.00% | 32 | 236 | 19.83% |
| MRK240503C00137000 | 2024-04-26 3:31PM EDT | 137.00 | 0.06 | 0.02 | 0.09 | -0.09 | -60.00% | 82 | 162 | 21.39% |
| MRK240503C00138000 | 2024-04-24 3:46PM EDT | 138.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 3 | 27.44% |
| MRK240503C00139000 | 2024-04-08 11:36AM EDT | 139.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | - | 1 | 32.42% |
| MRK240503C00140000 | 2024-04-25 9:51AM EDT | 140.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 11 | 39 | 24.41% |
| MRK240503C00142000 | 2024-04-01 12:53PM EDT | 142.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | - | 1 | 40.63% |
| MRK240503C00143000 | 2024-04-03 3:46PM EDT | 143.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 43.36% |
| MRK240503C00145000 | 2024-04-25 9:39AM EDT | 145.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 11 | 48.24% |
| MRK240503C00150000 | 2024-04-03 9:35AM EDT | 150.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 48.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00085000 | 2024-03-25 10:48AM EDT | 85.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 154.69% |
| MRK240503P00095000 | 2024-04-18 3:01PM EDT | 95.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | - | 750 | 117.19% |
| MRK240503P00101000 | 2024-04-26 11:49AM EDT | 101.00 | 0.01 | 0.00 | 0.08 | +0.01 | - | 19 | 66 | 86.72% |
| MRK240503P00102000 | 2024-04-26 11:52AM EDT | 102.00 | 0.01 | 0.01 | 0.09 | +0.01 | - | 33 | 53 | 86.33% |
| MRK240503P00103000 | 2024-04-24 10:23AM EDT | 103.00 | 0.06 | 0.01 | 0.19 | +0.06 | - | - | 24 | 91.80% |
| MRK240503P00105000 | 2024-04-22 10:17AM EDT | 105.00 | 0.09 | 0.00 | 0.19 | +0.09 | - | - | 29 | 84.77% |
| MRK240503P00108000 | 2024-04-22 9:42AM EDT | 108.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 12 | 75.39% |
| MRK240503P00110000 | 2024-04-25 1:00PM EDT | 110.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 7 | 10 | 69.34% |
| MRK240503P00111000 | 2024-04-05 3:22PM EDT | 111.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 66.80% |
| MRK240503P00112000 | 2024-04-15 9:51AM EDT | 112.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 63.87% |
| MRK240503P00113000 | 2024-04-08 3:27PM EDT | 113.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 100 | 101 | 60.74% |
| MRK240503P00115000 | 2024-04-24 9:32AM EDT | 115.00 | 0.34 | 0.01 | 0.05 | 0.00 | - | 1 | 19 | 48.83% |
| MRK240503P00116000 | 2024-04-24 10:27AM EDT | 116.00 | 0.16 | 0.01 | 0.21 | 0.00 | - | 3 | 269 | 52.54% |
| MRK240503P00117000 | 2024-04-24 3:50PM EDT | 117.00 | 0.19 | 0.02 | 0.21 | 0.00 | - | 28 | 31 | 56.06% |
| MRK240503P00118000 | 2024-04-25 2:36PM EDT | 118.00 | 0.07 | 0.02 | 0.22 | 0.00 | - | 7 | 64 | 53.22% |
| MRK240503P00119000 | 2024-04-25 9:35AM EDT | 119.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 129 | 40.82% |
| MRK240503P00120000 | 2024-04-26 3:05PM EDT | 120.00 | 0.04 | 0.02 | 0.23 | -0.01 | -20.00% | 20 | 594 | 46.97% |
| MRK240503P00121000 | 2024-04-26 12:05PM EDT | 121.00 | 0.03 | 0.03 | 0.24 | -0.29 | -90.62% | 15 | 64 | 43.95% |
| MRK240503P00122000 | 2024-04-26 2:07PM EDT | 122.00 | 0.05 | 0.02 | 0.23 | -0.07 | -58.33% | 1 | 118 | 40.04% |
| MRK240503P00123000 | 2024-04-26 10:47AM EDT | 123.00 | 0.08 | 0.04 | 0.09 | -0.03 | -27.27% | 10 | 547 | 29.69% |
| MRK240503P00124000 | 2024-04-26 2:50PM EDT | 124.00 | 0.03 | 0.03 | 0.11 | -0.08 | -72.73% | 123 | 246 | 27.83% |
| MRK240503P00125000 | 2024-04-26 3:29PM EDT | 125.00 | 0.09 | 0.08 | 0.11 | -0.13 | -59.09% | 41 | 364 | 24.61% |
| MRK240503P00126000 | 2024-04-26 2:12PM EDT | 126.00 | 0.10 | 0.11 | 0.14 | -0.15 | -60.00% | 49 | 181 | 22.66% |
| MRK240503P00127000 | 2024-04-26 2:50PM EDT | 127.00 | 0.18 | 0.16 | 0.40 | -0.14 | -43.75% | 168 | 436 | 26.61% |
| MRK240503P00128000 | 2024-04-26 2:48PM EDT | 128.00 | 0.26 | 0.27 | 0.49 | -0.42 | -61.76% | 186 | 148 | 24.27% |
| MRK240503P00129000 | 2024-04-26 3:58PM EDT | 129.00 | 0.48 | 0.44 | 0.50 | -0.17 | -26.15% | 31 | 74 | 19.83% |
| MRK240503P00130000 | 2024-04-26 3:58PM EDT | 130.00 | 0.74 | 0.72 | 0.76 | -0.29 | -28.16% | 30 | 66 | 19.02% |
| MRK240503P00131000 | 2024-04-26 3:57PM EDT | 131.00 | 1.13 | 1.08 | 1.17 | -0.21 | -15.67% | 59 | 213 | 18.90% |
| MRK240503P00132000 | 2024-04-26 3:59PM EDT | 132.00 | 1.61 | 1.59 | 1.66 | -0.88 | -35.34% | 215 | 154 | 18.12% |
| MRK240503P00133000 | 2024-04-26 3:28PM EDT | 133.00 | 2.25 | 2.09 | 2.52 | -0.75 | -25.00% | 30 | 20 | 21.39% |
| MRK240503P00134000 | 2024-04-25 3:56PM EDT | 134.00 | 3.50 | 2.85 | 4.15 | +3.50 | - | - | 10 | 36.94% |
| MRK240503P00135000 | 2024-04-26 1:18PM EDT | 135.00 | 3.72 | 3.65 | 4.00 | +3.72 | - | 2 | 0 | 19.24% |
| MRK240503P00136000 | 2024-04-25 3:24PM EDT | 136.00 | 5.05 | 4.50 | 5.25 | +5.05 | - | - | 1 | 29.20% |
| MRK240503P00137000 | 2024-04-25 3:34PM EDT | 137.00 | 5.90 | 5.70 | 6.50 | +5.90 | - | - | 13 | 38.62% |
| MRK240503P00139000 | 2024-04-25 3:03PM EDT | 139.00 | 8.75 | 7.10 | 8.30 | +8.75 | - | - | 0 | 41.31% |
| MRK240503P00140000 | 2024-04-25 3:09PM EDT | 140.00 | 9.45 | 8.10 | 9.50 | 0.00 | - | 1 | 7 | 49.85% |
| MRK240503P00150000 | 2024-04-25 3:20PM EDT | 150.00 | 19.05 | 18.25 | 19.50 | +19.05 | - | - | 0 | 51.76% |
© 2024 Yahoo. All rights reserved.