Singapore markets closed
Straits Times Index
3,299.46 -3.73 (-0.11%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,326.88 -1,002.98 (-1.54%) CMC Crypto 200
1,332.63 -32.49 (-2.38%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 2024-05-17 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621C00100000 | 2024-04-25 12:24PM EDT | 2024-06-21 | 30.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 2024-07-19 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00100000 | 2024-04-16 12:56PM EDT | 2024-09-20 | 27.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 2024-10-18 | 29.46 | 28.55 | 29.85 | 0.00 | - | 2 | 16 | 36.19% |
| MRK250117C00100000 | 2024-05-06 11:02AM EDT | 2025-01-17 | 30.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MRK250620C00100000 | 2024-04-26 11:51AM EDT | 2025-06-20 | 36.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219C00100000 | 2024-04-29 9:48AM EDT | 2025-12-19 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK260116C00100000 | 2024-04-16 1:18PM EDT | 2026-01-16 | 33.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 2026-12-18 | 35.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00100000 | 2024-04-30 12:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRK240517P00100000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240524P00100000 | 2024-04-25 11:36AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK240614P00100000 | 2024-05-03 1:17PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240621P00100000 | 2024-05-06 2:06PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRK240719P00100000 | 2024-05-06 2:15PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240920P00100000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK241018P00100000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK250117P00100000 | 2024-05-03 10:37AM EDT | 2025-01-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 6.25% |
| MRK250620P00100000 | 2024-04-29 2:47PM EDT | 2025-06-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK251219P00100000 | 2024-04-23 1:09PM EDT | 2025-12-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK260116P00100000 | 2024-05-02 2:46PM EDT | 2026-01-16 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK261218P00100000 | 2024-05-03 3:57PM EDT | 2026-12-18 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.