Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,962.02 -301.16 (-0.45%) CMC Crypto 200
1,371.44 -2.40 (-0.17%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117C00045000 | 2024-03-13 3:56PM EDT | 45.00 | 77.00 | 79.00 | 82.95 | 0.00 | - | 2 | 3 | 0.00% |
| MRK250117C00050000 | 2024-01-26 1:03PM EDT | 50.00 | 70.92 | 78.20 | 80.95 | 0.00 | - | 1 | 28 | 0.00% |
| MRK250117C00055000 | 2024-03-11 3:51PM EDT | 55.00 | 67.65 | 70.65 | 73.75 | 0.00 | - | 4 | 8 | 0.00% |
| MRK250117C00060000 | 2024-05-15 9:31AM EDT | 60.00 | 68.00 | 70.95 | 72.05 | 0.00 | - | 3 | 27 | 58.08% |
| MRK250117C00065000 | 2024-01-02 2:48PM EDT | 65.00 | 48.45 | 60.00 | 63.95 | 0.00 | - | 10 | 14 | 0.00% |
| MRK250117C00070000 | 2024-04-29 1:16PM EDT | 70.00 | 61.25 | 61.35 | 62.65 | 0.00 | - | 9 | 62 | 54.05% |
| MRK250117C00075000 | 2024-03-27 11:22AM EDT | 75.00 | 56.95 | 57.00 | 58.20 | 0.00 | - | 1 | 342 | 53.30% |
| MRK250117C00077500 | 2024-03-14 9:32AM EDT | 77.50 | 45.04 | 47.50 | 52.00 | 0.00 | - | 10 | 33 | 0.00% |
| MRK250117C00080000 | 2024-04-30 2:05PM EDT | 80.00 | 51.45 | 51.75 | 53.05 | 0.00 | - | 9 | 67 | 47.25% |
| MRK250117C00082500 | 2024-03-13 1:03PM EDT | 82.50 | 40.95 | 43.00 | 47.25 | 0.00 | - | 2 | 56 | 0.00% |
| MRK250117C00085000 | 2024-05-15 1:30PM EDT | 85.00 | 48.00 | 46.90 | 48.05 | 0.00 | - | 5 | 122 | 42.59% |
| MRK250117C00087500 | 2024-04-24 11:44AM EDT | 87.50 | 41.24 | 44.60 | 45.95 | 0.00 | - | 2 | 91 | 42.71% |
| MRK250117C00090000 | 2024-04-29 3:29PM EDT | 90.00 | 41.37 | 42.15 | 43.60 | 0.00 | - | 25 | 266 | 41.24% |
| MRK250117C00092500 | 2024-04-15 10:27AM EDT | 92.50 | 37.75 | 39.10 | 40.10 | 0.00 | - | 3 | 146 | 33.30% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 95.00 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 0.00% |
| MRK250117C00097500 | 2024-04-26 11:49AM EDT | 97.50 | 36.30 | 35.55 | 36.50 | 0.00 | - | 1 | 235 | 36.43% |
| MRK250117C00100000 | 2024-05-13 11:42AM EDT | 100.00 | 30.84 | 33.25 | 33.90 | 0.00 | - | 1 | 1,487 | 33.78% |
| MRK250117C00105000 | 2024-05-10 11:47AM EDT | 105.00 | 28.17 | 28.30 | 29.55 | 0.00 | - | 1 | 5,543 | 32.01% |
| MRK250117C00110000 | 2024-05-17 3:32PM EDT | 110.00 | 24.15 | 23.85 | 25.25 | -0.34 | -1.39% | 2 | 2,604 | 29.97% |
| MRK250117C00115000 | 2024-05-17 11:35AM EDT | 115.00 | 19.95 | 19.75 | 20.85 | -0.50 | -2.44% | 1 | 1,766 | 27.22% |
| MRK250117C00120000 | 2024-05-16 11:22AM EDT | 120.00 | 16.45 | 16.40 | 16.75 | 0.00 | - | 17 | 2,247 | 24.93% |
| MRK250117C00125000 | 2024-05-17 11:58AM EDT | 125.00 | 12.72 | 12.30 | 13.15 | -0.22 | -1.70% | 3 | 3,337 | 23.35% |
| MRK250117C00130000 | 2024-05-16 3:50PM EDT | 130.00 | 9.67 | 9.35 | 10.20 | -0.33 | -3.30% | 2 | 3,287 | 22.54% |
| MRK250117C00135000 | 2024-05-17 3:53PM EDT | 135.00 | 7.30 | 6.75 | 7.60 | -0.20 | -2.67% | 41 | 1,366 | 21.63% |
| MRK250117C00140000 | 2024-05-17 2:01PM EDT | 140.00 | 5.08 | 4.60 | 5.60 | -0.17 | -3.24% | 5 | 2,806 | 21.17% |
| MRK250117C00145000 | 2024-05-16 3:40PM EDT | 145.00 | 3.25 | 3.50 | 4.20 | -0.40 | -10.96% | 2 | 1,669 | 21.26% |
| MRK250117C00150000 | 2024-05-17 2:59PM EDT | 150.00 | 2.29 | 2.29 | 2.60 | -0.22 | -8.76% | 6 | 1,550 | 19.81% |
| MRK250117C00155000 | 2024-05-17 2:01PM EDT | 155.00 | 1.54 | 1.40 | 1.64 | -0.06 | -3.75% | 1 | 1,738 | 19.15% |
| MRK250117C00160000 | 2024-05-16 10:04AM EDT | 160.00 | 1.10 | 0.96 | 1.09 | 0.00 | - | 5 | 627 | 19.08% |
| MRK250117C00165000 | 2024-05-03 12:39PM EDT | 165.00 | 0.60 | 0.61 | 0.92 | 0.00 | - | 2 | 193 | 20.24% |
| MRK250117C00170000 | 2024-05-14 12:00PM EDT | 170.00 | 0.38 | 0.40 | 0.57 | 0.00 | - | 6 | 78 | 19.87% |
| MRK250117C00175000 | 2024-05-15 1:41PM EDT | 175.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 2 | 155 | 21.00% |
| MRK250117C00180000 | 2024-05-17 2:29PM EDT | 180.00 | 0.22 | 0.17 | 0.52 | -0.05 | -18.52% | 2 | 37 | 22.74% |
| MRK250117C00185000 | 2024-05-17 1:48PM EDT | 185.00 | 0.20 | 0.06 | 0.44 | -0.03 | -13.04% | 2 | 2 | 23.51% |
| MRK250117C00190000 | 2024-05-16 2:17PM EDT | 190.00 | 0.13 | 0.04 | 0.38 | 0.00 | - | 2 | 47 | 24.32% |
| MRK250117C00195000 | 2024-05-15 1:41PM EDT | 195.00 | 0.13 | 0.02 | 0.33 | 0.00 | - | 2 | 2 | 25.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117P00045000 | 2024-04-25 3:53PM EDT | 45.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 25 | 495 | 56.45% |
| MRK250117P00047500 | 2024-05-02 2:46PM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 60 | 53 | 54.00% |
| MRK250117P00050000 | 2024-04-24 1:35PM EDT | 50.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 7 | 140 | 51.76% |
| MRK250117P00055000 | 2024-04-22 11:03AM EDT | 55.00 | 0.08 | 0.01 | 0.27 | 0.00 | - | 3 | 43 | 52.10% |
| MRK250117P00060000 | 2024-05-02 2:46PM EDT | 60.00 | 0.23 | 0.02 | 0.29 | 0.00 | - | 62 | 68 | 47.85% |
| MRK250117P00065000 | 2024-05-02 3:24PM EDT | 65.00 | 0.17 | 0.10 | 0.31 | 0.00 | - | 2 | 750 | 43.85% |
| MRK250117P00070000 | 2024-05-14 2:02PM EDT | 70.00 | 0.16 | 0.08 | 0.34 | 0.00 | - | 2 | 864 | 40.31% |
| MRK250117P00075000 | 2024-05-02 10:50AM EDT | 75.00 | 0.26 | 0.17 | 0.39 | 0.00 | - | 1 | 123 | 37.26% |
| MRK250117P00077500 | 2024-05-10 3:32PM EDT | 77.50 | 0.30 | 0.07 | 0.42 | 0.00 | - | 2 | 52 | 35.82% |
| MRK250117P00080000 | 2024-05-15 1:48PM EDT | 80.00 | 0.31 | 0.08 | 0.47 | 0.00 | - | 2 | 198 | 34.64% |
| MRK250117P00082500 | 2024-03-22 3:38PM EDT | 82.50 | 0.56 | 0.21 | 0.90 | 0.00 | - | 291 | 534 | 37.50% |
| MRK250117P00085000 | 2024-04-02 10:05AM EDT | 85.00 | 0.40 | 0.13 | 0.72 | 0.00 | - | 23 | 1,295 | 33.79% |
| MRK250117P00087500 | 2024-04-18 11:10AM EDT | 87.50 | 0.71 | 0.14 | 0.66 | 0.00 | - | 2 | 866 | 31.30% |
| MRK250117P00090000 | 2024-05-10 9:58AM EDT | 90.00 | 0.43 | 0.17 | 0.64 | 0.00 | - | 1 | 1,653 | 29.30% |
| MRK250117P00092500 | 2024-03-18 2:13PM EDT | 92.50 | 1.16 | 0.94 | 1.00 | 0.00 | - | 10 | 936 | 30.52% |
| MRK250117P00095000 | 2024-05-03 2:06PM EDT | 95.00 | 0.72 | 0.36 | 0.65 | 0.00 | - | 1 | 1,970 | 25.88% |
| MRK250117P00097500 | 2024-05-17 3:24PM EDT | 97.50 | 0.69 | 0.63 | 0.72 | -0.21 | -23.33% | 1 | 544 | 24.76% |
| MRK250117P00100000 | 2024-05-16 1:01PM EDT | 100.00 | 0.82 | 0.76 | 0.85 | 0.00 | - | 1 | 4,349 | 24.00% |
| MRK250117P00105000 | 2024-05-17 2:42PM EDT | 105.00 | 1.17 | 1.10 | 1.20 | 0.00 | - | 1 | 6,233 | 22.60% |
| MRK250117P00110000 | 2024-05-15 12:30PM EDT | 110.00 | 1.73 | 1.58 | 1.72 | 0.00 | - | 10 | 3,360 | 21.39% |
| MRK250117P00115000 | 2024-05-17 3:04PM EDT | 115.00 | 2.35 | 2.17 | 2.44 | -0.14 | -5.62% | 8 | 2,403 | 20.19% |
| MRK250117P00120000 | 2024-05-17 3:05PM EDT | 120.00 | 3.45 | 3.30 | 3.40 | 0.00 | - | 3 | 3,991 | 18.94% |
| MRK250117P00125000 | 2024-05-16 3:54PM EDT | 125.00 | 4.80 | 4.65 | 4.80 | 0.00 | - | 538 | 2,547 | 17.96% |
| MRK250117P00130000 | 2024-05-16 3:00PM EDT | 130.00 | 6.75 | 6.20 | 7.35 | 0.00 | - | 5 | 1,315 | 18.65% |
| MRK250117P00135000 | 2024-05-16 3:54PM EDT | 135.00 | 9.00 | 8.50 | 9.65 | 0.00 | - | 5 | 388 | 17.52% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 140.00 | 12.55 | 11.60 | 12.60 | 0.00 | - | 1 | 60 | 16.71% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 145.00 | 20.00 | 16.05 | 17.00 | 0.00 | - | 1 | 1 | 18.57% |
| MRK250117P00150000 | 2024-05-07 9:50AM EDT | 150.00 | 21.95 | 19.35 | 20.40 | 0.00 | - | 5 | 5 | 16.51% |
| MRK250117P00160000 | 2023-02-08 4:13PM EDT | 160.00 | 53.60 | 51.85 | 54.55 | 0.00 | - | 1 | 0 | 79.62% |
| MRK250117P00165000 | 2024-03-22 10:40AM EDT | 165.00 | 41.20 | 37.00 | 41.50 | 0.00 | - | 10 | 0 | 42.37% |
| MRK250117P00170000 | 2023-01-19 10:33AM EDT | 170.00 | 61.08 | 59.75 | 62.00 | 0.00 | - | - | 1 | 80.01% |
| MRK250117P00185000 | 2024-03-22 10:40AM EDT | 185.00 | 61.15 | 57.00 | 61.50 | 0.00 | - | 10 | 0 | 51.89% |
© 2024 Yahoo. All rights reserved.