Singapore markets open in 3 hours 37 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,127.51 -336.18 (-0.53%) CMC Crypto 200
1,308.29 -56.83 (-4.16%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 110.00 | 16.45 | 19.15 | 20.60 | 0.00 | - | 2 | 2 | 95.61% |
| MRK240510C00113000 | 2024-04-29 11:54AM EDT | 113.00 | 17.85 | 15.60 | 18.70 | 0.00 | - | - | 2 | 132.52% |
| MRK240510C00117000 | 2024-05-06 10:20AM EDT | 117.00 | 11.12 | 11.85 | 14.70 | 0.00 | - | 6 | 7 | 109.86% |
| MRK240510C00118000 | 2024-04-10 1:21PM EDT | 118.00 | 9.65 | 10.80 | 14.15 | 0.00 | - | - | 6 | 52.54% |
| MRK240510C00120000 | 2024-05-03 11:02AM EDT | 120.00 | 8.57 | 10.35 | 10.65 | +0.92 | +12.03% | 3 | 11 | 56.54% |
| MRK240510C00121000 | 2024-04-23 10:30AM EDT | 121.00 | 7.25 | 9.25 | 10.05 | 0.00 | - | 20 | 41 | 52.15% |
| MRK240510C00122000 | 2024-04-18 10:56AM EDT | 122.00 | 4.85 | 6.60 | 10.25 | 0.00 | - | 66 | 53 | 94.53% |
| MRK240510C00123000 | 2024-05-01 12:48PM EDT | 123.00 | 6.45 | 6.45 | 7.85 | 0.00 | - | 1 | 25 | 50.93% |
| MRK240510C00124000 | 2024-05-07 12:06PM EDT | 124.00 | 5.00 | 5.30 | 6.60 | +1.20 | +31.58% | 3 | 43 | 36.72% |
| MRK240510C00125000 | 2024-05-07 11:38AM EDT | 125.00 | 4.00 | 4.25 | 6.15 | +1.00 | +33.33% | 2 | 35 | 49.32% |
| MRK240510C00126000 | 2024-05-07 3:53PM EDT | 126.00 | 4.40 | 4.35 | 4.80 | +2.43 | +123.35% | 10 | 490 | 34.28% |
| MRK240510C00127000 | 2024-05-07 3:01PM EDT | 127.00 | 3.45 | 3.40 | 3.75 | +2.22 | +180.49% | 51 | 303 | 27.69% |
| MRK240510C00128000 | 2024-05-07 3:56PM EDT | 128.00 | 2.55 | 2.37 | 2.76 | +1.83 | +254.17% | 97 | 480 | 22.56% |
| MRK240510C00129000 | 2024-05-07 3:26PM EDT | 129.00 | 1.40 | 1.70 | 1.83 | +1.02 | +268.42% | 143 | 418 | 18.31% |
| MRK240510C00130000 | 2024-05-07 3:55PM EDT | 130.00 | 0.91 | 1.02 | 1.14 | +0.71 | +355.00% | 306 | 449 | 17.24% |
| MRK240510C00131000 | 2024-05-07 3:58PM EDT | 131.00 | 0.62 | 0.55 | 0.64 | +0.54 | +675.00% | 110 | 1,281 | 16.80% |
| MRK240510C00132000 | 2024-05-07 3:55PM EDT | 132.00 | 0.26 | 0.24 | 0.32 | +0.23 | +766.67% | 31 | 127 | 16.60% |
| MRK240510C00133000 | 2024-05-07 3:41PM EDT | 133.00 | 0.12 | 0.09 | 0.16 | +0.08 | +200.00% | 17 | 228 | 17.19% |
| MRK240510C00134000 | 2024-05-07 3:58PM EDT | 134.00 | 0.07 | 0.05 | 0.07 | +0.06 | +600.00% | 430 | 1,377 | 17.38% |
| MRK240510C00135000 | 2024-05-06 10:15AM EDT | 135.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 14 | 92 | 28.96% |
| MRK240510C00136000 | 2024-04-30 12:18PM EDT | 136.00 | 0.15 | 0.01 | 0.05 | 0.00 | - | 3 | 17 | 22.85% |
| MRK240510C00137000 | 2024-05-03 3:55PM EDT | 137.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| MRK240510C00138000 | 2024-05-01 12:16PM EDT | 138.00 | 0.07 | 0.00 | 0.07 | +0.01 | +16.67% | 1 | 19 | 30.96% |
| MRK240510C00139000 | 2024-05-01 11:24AM EDT | 139.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 8 | 43.46% |
| MRK240510C00140000 | 2024-05-07 10:35AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 24 | 28.13% |
| MRK240510C00143000 | 2024-04-29 12:01PM EDT | 143.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | - | 1 | 35.16% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 69.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MRK240510P00100000 | 2024-04-30 12:45PM EDT | 100.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | - | 2 | 129.30% |
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 21 | 71.88% |
| MRK240510P00110000 | 2024-05-07 12:27PM EDT | 110.00 | 0.01 | 0.01 | 0.17 | -0.01 | -50.00% | 2 | 371 | 81.64% |
| MRK240510P00111000 | 2024-04-26 10:08AM EDT | 111.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 235 | 35 | 90.63% |
| MRK240510P00112000 | 2024-05-06 3:58PM EDT | 112.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 56 | 256 | 57.81% |
| MRK240510P00115000 | 2024-05-06 10:12AM EDT | 115.00 | 0.03 | 0.01 | 0.44 | 0.00 | - | 1 | 226 | 75.10% |
| MRK240510P00117000 | 2024-04-30 11:49AM EDT | 117.00 | 0.11 | 0.01 | 0.48 | 0.00 | - | 2 | 2 | 67.97% |
| MRK240510P00118000 | 2024-05-06 11:47AM EDT | 118.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 200 | 201 | 25.00% |
| MRK240510P00119000 | 2024-04-30 11:49AM EDT | 119.00 | 0.13 | 0.01 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| MRK240510P00120000 | 2024-05-03 11:25AM EDT | 120.00 | 0.15 | 0.02 | 0.50 | 0.00 | - | 54 | 66 | 56.06% |
| MRK240510P00121000 | 2024-05-07 12:04PM EDT | 121.00 | 0.06 | 0.02 | 0.39 | 0.00 | - | 77 | 99 | 57.52% |
| MRK240510P00122000 | 2024-05-07 3:06PM EDT | 122.00 | 0.05 | 0.02 | 0.80 | -0.03 | -37.50% | 22 | 256 | 53.61% |
| MRK240510P00123000 | 2024-05-07 12:04PM EDT | 123.00 | 0.06 | 0.02 | 0.45 | -0.04 | -40.00% | 2 | 108 | 50.24% |
| MRK240510P00124000 | 2024-05-07 2:36PM EDT | 124.00 | 0.06 | 0.03 | 0.56 | -0.07 | -53.85% | 1 | 64 | 48.83% |
| MRK240510P00125000 | 2024-05-07 3:03PM EDT | 125.00 | 0.05 | 0.03 | 0.07 | -0.13 | -72.22% | 7 | 65 | 24.61% |
| MRK240510P00126000 | 2024-05-07 3:39PM EDT | 126.00 | 0.05 | 0.05 | 0.08 | -0.30 | -85.71% | 17 | 50 | 21.49% |
| MRK240510P00127000 | 2024-05-07 3:44PM EDT | 127.00 | 0.10 | 0.07 | 0.10 | -0.58 | -85.29% | 32 | 618 | 18.46% |
| MRK240510P00128000 | 2024-05-07 3:59PM EDT | 128.00 | 0.15 | 0.13 | 0.17 | -0.94 | -86.24% | 56 | 326 | 16.70% |
| MRK240510P00129000 | 2024-05-07 3:59PM EDT | 129.00 | 0.31 | 0.30 | 0.35 | -1.44 | -82.29% | 127 | 162 | 16.11% |
| MRK240510P00130000 | 2024-05-07 3:59PM EDT | 130.00 | 0.62 | 0.62 | 0.66 | -2.01 | -76.43% | 185 | 56 | 15.38% |
| MRK240510P00131000 | 2024-05-07 2:24PM EDT | 131.00 | 2.00 | 0.97 | 1.19 | -1.22 | -37.89% | 5 | 72 | 15.48% |
| MRK240510P00132000 | 2024-05-02 11:12AM EDT | 132.00 | 3.05 | 1.50 | 1.92 | 0.00 | - | - | 17 | 16.11% |
| MRK240510P00133000 | 2024-05-03 9:34AM EDT | 133.00 | 5.30 | 2.44 | 2.81 | 0.00 | - | 9 | 0 | 18.16% |
| MRK240510P00134000 | 2024-05-01 9:40AM EDT | 134.00 | 5.50 | 2.31 | 5.65 | 0.00 | - | - | 0 | 64.31% |
| MRK240510P00139000 | 2024-05-02 12:39PM EDT | 139.00 | 10.25 | 8.20 | 9.30 | 0.00 | - | - | 2 | 60.06% |
| MRK240510P00142000 | 2024-04-29 10:54AM EDT | 142.00 | 10.85 | 11.40 | 13.65 | 0.00 | - | - | 0 | 79.74% |
© 2024 Yahoo. All rights reserved.