Singapore markets open in 6 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
62,625.34 -941.84 (-1.48%) CMC Crypto 200
1,293.90 -71.22 (-5.22%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 16.45 | 19.15 | 20.60 | 0.00 | - | 2 | 2 | 110.35% |
| MRK240517C00110000 | 2024-05-07 11:00AM EDT | 2024-05-17 | 18.95 | 20.00 | 20.90 | +0.75 | +4.12% | 80 | 408 | 72.95% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 16.77 | 20.50 | 21.15 | 0.00 | - | 3 | 3 | 53.91% |
| MRK240621C00110000 | 2024-05-03 9:57AM EDT | 2024-06-21 | 18.70 | 20.80 | 21.40 | 0.00 | - | 2 | 1,555 | 41.16% |
| MRK240719C00110000 | 2024-05-06 1:39PM EDT | 2024-07-19 | 18.29 | 20.90 | 21.55 | 0.00 | - | 1 | 199 | 33.69% |
| MRK240920C00110000 | 2024-04-26 11:56AM EDT | 2024-09-20 | 23.52 | 22.15 | 22.60 | 0.00 | - | 1 | 2,453 | 30.69% |
| MRK241018C00110000 | 2024-05-06 2:44PM EDT | 2024-10-18 | 20.10 | 22.35 | 23.05 | 0.00 | - | 21 | 54 | 30.02% |
| MRK250117C00110000 | 2024-05-07 3:44PM EDT | 2025-01-17 | 24.21 | 23.75 | 24.40 | +0.14 | +0.58% | 2 | 2,603 | 28.65% |
| MRK250620C00110000 | 2024-05-06 3:14PM EDT | 2025-06-20 | 24.27 | 25.65 | 26.90 | 0.00 | - | 7 | 1,031 | 28.70% |
| MRK251219C00110000 | 2024-04-30 11:08AM EDT | 2025-12-19 | 28.60 | 27.80 | 29.25 | 0.00 | - | 3 | 420 | 28.34% |
| MRK260116C00110000 | 2024-04-25 2:57PM EDT | 2026-01-16 | 30.00 | 28.05 | 29.40 | 0.00 | - | 15 | 1,479 | 27.97% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 2026-12-18 | 32.65 | 31.45 | 33.70 | 0.00 | - | 1 | 200 | 28.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00110000 | 2024-05-07 12:27PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.17 | -0.01 | -50.00% | 2 | 371 | 94.34% |
| MRK240517P00110000 | 2024-05-07 2:49PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.16 | +0.02 | +66.67% | 50 | 2,101 | 51.17% |
| MRK240621P00110000 | 2024-05-07 2:32PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | +0.09 | +300.00% | 5 | 3,419 | 26.22% |
| MRK240719P00110000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 0.25 | 0.14 | 0.27 | -0.09 | -26.47% | 7 | 919 | 23.32% |
| MRK240920P00110000 | 2024-05-07 11:03AM EDT | 2024-09-20 | 0.84 | 0.69 | 0.74 | -0.13 | -13.40% | 9 | 550 | 21.64% |
| MRK241018P00110000 | 2024-05-03 11:10AM EDT | 2024-10-18 | 1.27 | 0.89 | 0.97 | 0.00 | - | 25 | 163 | 21.27% |
| MRK250117P00110000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 2.07 | 1.79 | 1.91 | 0.00 | - | 9 | 3,306 | 21.23% |
| MRK250620P00110000 | 2024-05-07 3:58PM EDT | 2025-06-20 | 3.20 | 3.10 | 3.35 | -0.42 | -11.60% | 6 | 924 | 20.89% |
| MRK251219P00110000 | 2024-05-07 2:02PM EDT | 2025-12-19 | 4.80 | 4.35 | 4.80 | +0.10 | +2.13% | 1 | 167 | 20.47% |
| MRK260116P00110000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 5.00 | 4.65 | 4.90 | -0.28 | -5.30% | 21 | 2,320 | 20.21% |
© 2024 Yahoo. All rights reserved.