Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,136.26 +57.40 (+0.71%) Bitcoin USD
64,505.60 +761.82 (+1.20%) CMC Crypto 200
1,339.38 -57.16 (-4.09%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00105000 | 2024-04-19 3:26PM EDT | 105.00 | 21.00 | 26.10 | 26.80 | 0.00 | - | 1 | 1 | 213.28% |
| MRK240426C00108000 | 2024-04-25 1:35PM EDT | 108.00 | 22.70 | 22.90 | 23.60 | 0.00 | - | 12 | 18 | 221.48% |
| MRK240426C00110000 | 2024-03-11 1:33PM EDT | 110.00 | 13.20 | 16.00 | 18.95 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240426C00115000 | 2024-04-24 3:20PM EDT | 115.00 | 12.32 | 15.95 | 16.70 | 0.00 | - | 1 | 10 | 174.02% |
| MRK240426C00116000 | 2024-04-22 11:00AM EDT | 116.00 | 11.55 | 15.40 | 15.55 | 0.00 | - | 4 | 20 | 134.38% |
| MRK240426C00117000 | 2024-04-25 9:32AM EDT | 117.00 | 12.50 | 14.05 | 14.60 | 0.00 | - | 1 | 45 | 144.92% |
| MRK240426C00119000 | 2024-04-25 3:20PM EDT | 119.00 | 11.95 | 11.05 | 12.85 | 0.00 | - | 13 | 11 | 151.76% |
| MRK240426C00120000 | 2024-04-25 1:14PM EDT | 120.00 | 10.43 | 11.30 | 11.55 | 0.00 | - | 2 | 22 | 94.92% |
| MRK240426C00121000 | 2024-04-25 1:14PM EDT | 121.00 | 9.43 | 9.80 | 10.60 | 0.00 | - | 1 | 67 | 110.74% |
| MRK240426C00122000 | 2024-04-25 10:58AM EDT | 122.00 | 7.30 | 8.50 | 10.20 | 0.00 | - | 18 | 46 | 57.81% |
| MRK240426C00123000 | 2024-04-25 11:40AM EDT | 123.00 | 6.55 | 8.20 | 8.60 | 0.00 | - | 647 | 274 | 68.36% |
| MRK240426C00124000 | 2024-04-25 9:35AM EDT | 124.00 | 8.00 | 7.00 | 7.60 | 0.00 | - | 5 | 28 | 84.77% |
| MRK240426C00125000 | 2024-04-25 3:17PM EDT | 125.00 | 5.89 | 6.10 | 6.60 | 0.00 | - | 144 | 1,127 | 75.98% |
| MRK240426C00126000 | 2024-04-26 9:57AM EDT | 126.00 | 4.80 | 5.35 | 5.60 | +0.75 | +18.52% | 25 | 674 | 56.25% |
| MRK240426C00127000 | 2024-04-26 10:09AM EDT | 127.00 | 4.40 | 4.35 | 4.55 | +0.60 | +15.79% | 17 | 1,716 | 54.10% |
| MRK240426C00128000 | 2024-04-26 10:01AM EDT | 128.00 | 3.25 | 2.77 | 3.60 | +0.60 | +22.64% | 3 | 1,061 | 48.05% |
| MRK240426C00129000 | 2024-04-26 9:38AM EDT | 129.00 | 2.37 | 2.38 | 2.75 | +0.39 | +19.70% | 10 | 836 | 45.80% |
| MRK240426C00130000 | 2024-04-26 10:03AM EDT | 130.00 | 1.54 | 1.44 | 1.61 | +0.32 | +26.23% | 82 | 3,226 | 27.83% |
| MRK240426C00131000 | 2024-04-26 10:09AM EDT | 131.00 | 0.79 | 0.64 | 0.76 | +0.17 | +27.42% | 69 | 1,306 | 20.95% |
| MRK240426C00132000 | 2024-04-26 10:09AM EDT | 132.00 | 0.25 | 0.21 | 0.24 | 0.00 | - | 185 | 826 | 18.26% |
| MRK240426C00133000 | 2024-04-26 10:03AM EDT | 133.00 | 0.06 | 0.03 | 0.06 | -0.03 | -21.43% | 35 | 302 | 18.56% |
| MRK240426C00134000 | 2024-04-26 9:39AM EDT | 134.00 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 20 | 362 | 25.39% |
| MRK240426C00135000 | 2024-04-25 3:52PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 209 | 823 | 30.86% |
| MRK240426C00136000 | 2024-04-25 12:21PM EDT | 136.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 13 | 117 | 44.34% |
| MRK240426C00137000 | 2024-04-25 11:48AM EDT | 137.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 20 | 195 | 51.95% |
| MRK240426C00138000 | 2024-04-22 9:49AM EDT | 138.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 212 | 83.20% |
| MRK240426C00139000 | 2024-04-24 11:29AM EDT | 139.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 1,234 | 62.50% |
| MRK240426C00140000 | 2024-04-24 2:58PM EDT | 140.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 12 | 74 | 53.91% |
| MRK240426C00141000 | 2024-04-22 3:25PM EDT | 141.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 107.23% |
| MRK240426C00145000 | 2024-04-22 2:32PM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 136.62% |
| MRK240426C00150000 | 2024-04-25 2:19PM EDT | 150.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 125.78% |
| MRK240426C00155000 | 2024-04-03 10:17AM EDT | 155.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 1 | 25 | 188.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00090000 | 2024-04-17 11:55AM EDT | 90.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 320.31% |
| MRK240426P00095000 | 2024-04-25 10:40AM EDT | 95.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 15 | 114 | 344.53% |
| MRK240426P00100000 | 2024-04-22 12:14PM EDT | 100.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 20 | 815 | 315.63% |
| MRK240426P00105000 | 2024-04-24 3:13PM EDT | 105.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 3 | 585 | 260.16% |
| MRK240426P00106000 | 2024-04-19 12:53PM EDT | 106.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 30 | 70 | 167.19% |
| MRK240426P00109000 | 2024-04-22 10:11AM EDT | 109.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 220 | 119 | 194.53% |
| MRK240426P00110000 | 2024-04-25 9:40AM EDT | 110.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 2 | 400 | 193.36% |
| MRK240426P00111000 | 2024-04-25 9:45AM EDT | 111.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 59 | 128.13% |
| MRK240426P00113000 | 2024-04-09 10:06AM EDT | 113.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 193.75% |
| MRK240426P00114000 | 2024-04-25 1:43PM EDT | 114.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 184.77% |
| MRK240426P00115000 | 2024-04-25 9:40AM EDT | 115.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 84 | 233.79% |
| MRK240426P00116000 | 2024-04-23 9:32AM EDT | 116.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 60 | 166.80% |
| MRK240426P00117000 | 2024-04-24 3:08PM EDT | 117.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 11 | 163 | 128.52% |
| MRK240426P00118000 | 2024-04-25 1:59PM EDT | 118.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 45 | 171.48% |
| MRK240426P00119000 | 2024-04-24 3:57PM EDT | 119.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 120 | 896 | 84.38% |
| MRK240426P00120000 | 2024-04-25 1:15PM EDT | 120.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 31 | 699 | 97.66% |
| MRK240426P00121000 | 2024-04-25 2:44PM EDT | 121.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 62 | 359 | 117.58% |
| MRK240426P00122000 | 2024-04-25 3:59PM EDT | 122.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 820 | 1,367 | 60.94% |
| MRK240426P00123000 | 2024-04-25 3:32PM EDT | 123.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 85 | 1,830 | 55.47% |
| MRK240426P00124000 | 2024-04-25 3:34PM EDT | 124.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 27 | 964 | 93.95% |
| MRK240426P00125000 | 2024-04-25 3:53PM EDT | 125.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | 94 | 3,461 | 45.31% |
| MRK240426P00126000 | 2024-04-26 9:49AM EDT | 126.00 | 0.01 | 0.00 | 0.14 | -0.05 | -83.33% | 496 | 2,265 | 56.64% |
| MRK240426P00127000 | 2024-04-26 9:31AM EDT | 127.00 | 0.04 | 0.00 | 0.02 | -0.04 | -26.67% | 2 | 891 | 32.42% |
| MRK240426P00128000 | 2024-04-26 9:47AM EDT | 128.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 6 | 683 | 32.23% |
| MRK240426P00129000 | 2024-04-26 10:03AM EDT | 129.00 | 0.03 | 0.02 | 0.05 | -0.21 | -87.50% | 72 | 158 | 23.44% |
| MRK240426P00130000 | 2024-04-26 10:03AM EDT | 130.00 | 0.11 | 0.07 | 0.11 | -0.39 | -78.00% | 32 | 137 | 19.53% |
| MRK240426P00131000 | 2024-04-26 9:38AM EDT | 131.00 | 0.49 | 0.21 | 0.29 | -0.47 | -48.96% | 3 | 455 | 16.02% |
| MRK240426P00132000 | 2024-04-25 3:55PM EDT | 132.00 | 1.57 | 0.68 | 0.85 | 0.00 | - | 98 | 54 | 16.11% |
| MRK240426P00133000 | 2024-04-25 2:05PM EDT | 133.00 | 2.23 | 1.51 | 1.77 | 0.00 | - | 76 | 132 | 22.27% |
| MRK240426P00134000 | 2024-04-25 1:16PM EDT | 134.00 | 3.48 | 2.14 | 2.73 | 0.00 | - | 19 | 21 | 27.34% |
| MRK240426P00136000 | 2024-04-22 9:51AM EDT | 136.00 | 9.75 | 4.25 | 4.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.