Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) 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
64,016.17 -93.98 (-0.15%) CMC Crypto 200
1,323.59 -41.54 (-3.04%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00115000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 13.10 | 0.00 | 0.00 | 0.00 | - | 8,510 | 0 | 0.00% |
| MRK240531C00115000 | 2024-04-26 1:22PM EDT | 2024-05-31 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621C00115000 | 2024-05-06 10:49AM EDT | 2024-06-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 49 | 2,814 | 0.00% |
| MRK240719C00115000 | 2024-05-06 12:34PM EDT | 2024-07-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK240920C00115000 | 2024-05-06 9:45AM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018C00115000 | 2024-04-26 10:44AM EDT | 2024-10-18 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| MRK250117C00115000 | 2024-05-06 1:39PM EDT | 2025-01-17 | 17.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250620C00115000 | 2024-05-01 1:20PM EDT | 2025-06-20 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| MRK251219C00115000 | 2024-05-06 2:33PM EDT | 2025-12-19 | 23.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116C00115000 | 2024-05-01 10:21AM EDT | 2026-01-16 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| MRK261218C00115000 | 2024-05-06 2:33PM EDT | 2026-12-18 | 26.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00115000 | 2024-05-06 10:12AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240517P00115000 | 2024-05-06 2:09PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 550 | 2,266 | 12.50% |
| MRK240524P00115000 | 2024-05-06 1:10PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240607P00115000 | 2024-05-06 1:26PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240621P00115000 | 2024-05-06 1:27PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2,767 | 6.25% |
| MRK240719P00115000 | 2024-05-06 3:03PM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MRK240920P00115000 | 2024-05-06 2:36PM EDT | 2024-09-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| MRK241018P00115000 | 2024-05-06 11:33AM EDT | 2024-10-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 3.13% |
| MRK250117P00115000 | 2024-05-06 9:31AM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,342 | 3.13% |
| MRK250620P00115000 | 2024-05-06 10:25AM EDT | 2025-06-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK251219P00115000 | 2024-04-29 10:48AM EDT | 2025-12-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,092 | 1.56% |
| MRK260116P00115000 | 2024-05-06 1:22PM EDT | 2026-01-16 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.