Singapore markets close in 6 hours 32 minutes
Straits Times Index
3,271.48 -28.56 (-0.87%) Nikkei
38,427.46 -407.64 (-1.05%) Hang Seng
18,539.31 +59.94 (+0.32%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,771.12 -998.97 (-1.57%) CMC Crypto 200
1,299.59 -65.53 (-4.80%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00120000 | 2024-05-03 11:02AM EDT | 2024-05-10 | 8.57 | 10.35 | 10.65 | +0.92 | +12.03% | 3 | 11 | 54.59% |
| MRK240517C00120000 | 2024-05-07 1:03PM EDT | 2024-05-17 | 9.23 | 10.45 | 11.30 | +1.32 | +16.69% | 12 | 4,566 | 51.22% |
| MRK240524C00120000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 9.17 | 10.65 | 12.05 | +0.77 | +9.17% | 3 | 44 | 49.46% |
| MRK240531C00120000 | 2024-05-03 10:29AM EDT | 2024-05-31 | 8.20 | 10.55 | 11.50 | 0.00 | - | 1 | 2 | 35.50% |
| MRK240607C00120000 | 2024-05-03 10:29AM EDT | 2024-06-07 | 8.45 | 10.30 | 11.75 | 0.00 | - | 1 | 1 | 33.77% |
| MRK240614C00120000 | 2024-05-02 1:34PM EDT | 2024-06-14 | 10.15 | 10.75 | 12.05 | 0.00 | - | - | 1 | 33.08% |
| MRK240621C00120000 | 2024-05-07 12:34PM EDT | 2024-06-21 | 9.80 | 11.15 | 11.75 | +1.05 | +12.00% | 12 | 3,415 | 28.02% |
| MRK240719C00120000 | 2024-05-07 1:55PM EDT | 2024-07-19 | 10.50 | 11.65 | 12.20 | +1.15 | +12.30% | 2 | 1,156 | 24.77% |
| MRK240920C00120000 | 2024-05-07 3:00PM EDT | 2024-09-20 | 12.95 | 13.45 | 14.00 | +1.60 | +14.10% | 18 | 1,906 | 25.37% |
| MRK241018C00120000 | 2024-05-07 12:22PM EDT | 2024-10-18 | 12.94 | 13.90 | 14.50 | +0.79 | +6.50% | 3 | 8,559 | 24.82% |
| MRK250117C00120000 | 2024-05-07 3:33PM EDT | 2025-01-17 | 16.00 | 16.05 | 16.80 | +1.92 | +13.64% | 4 | 2,238 | 25.99% |
| MRK250620C00120000 | 2024-05-03 12:10PM EDT | 2025-06-20 | 17.58 | 18.15 | 20.25 | 0.00 | - | 1 | 296 | 27.47% |
| MRK251219C00120000 | 2024-05-07 3:41PM EDT | 2025-12-19 | 21.95 | 21.25 | 22.45 | +1.77 | +8.77% | 4 | 1,330 | 26.48% |
| MRK260116C00120000 | 2024-05-07 3:41PM EDT | 2026-01-16 | 22.13 | 21.60 | 22.70 | +0.53 | +2.45% | 2 | 647 | 26.28% |
| MRK261218C00120000 | 2024-05-02 12:09PM EDT | 2026-12-18 | 25.71 | 25.50 | 26.65 | 0.00 | - | 2 | 31 | 26.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00120000 | 2024-05-03 11:25AM EDT | 2024-05-10 | 0.15 | 0.02 | 0.50 | 0.00 | - | 54 | 66 | 64.65% |
| MRK240517P00120000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.18 | -0.09 | -40.91% | 178 | 5,138 | 32.52% |
| MRK240524P00120000 | 2024-05-06 3:37PM EDT | 2024-05-24 | 0.30 | 0.04 | 0.45 | 0.00 | - | 247 | 450 | 31.35% |
| MRK240531P00120000 | 2024-05-06 1:59PM EDT | 2024-05-31 | 0.29 | 0.14 | 0.19 | -0.01 | -3.33% | 1 | 17 | 21.24% |
| MRK240607P00120000 | 2024-05-07 3:37PM EDT | 2024-06-07 | 0.25 | 0.21 | 0.30 | -0.14 | -35.90% | 9 | 3 | 20.85% |
| MRK240621P00120000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 0.46 | 0.41 | 0.46 | -0.28 | -37.84% | 32 | 4,798 | 19.39% |
| MRK240719P00120000 | 2024-05-07 3:49PM EDT | 2024-07-19 | 0.85 | 0.81 | 0.87 | -0.42 | -33.07% | 70 | 5,646 | 18.60% |
| MRK240920P00120000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 1.97 | 1.91 | 2.01 | -0.56 | -22.13% | 1 | 1,321 | 18.97% |
| MRK241018P00120000 | 2024-05-07 2:05PM EDT | 2024-10-18 | 2.70 | 2.32 | 2.41 | -0.35 | -11.48% | 15 | 7,336 | 18.79% |
| MRK250117P00120000 | 2024-05-07 2:29PM EDT | 2025-01-17 | 3.95 | 3.60 | 3.80 | -0.40 | -9.20% | 2 | 4,005 | 19.04% |
| MRK250620P00120000 | 2024-04-29 10:22AM EDT | 2025-06-20 | 5.55 | 5.30 | 6.95 | 0.00 | - | 4 | 701 | 21.63% |
| MRK251219P00120000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 8.26 | 7.70 | 8.15 | 0.00 | - | 2 | 1,272 | 20.01% |
| MRK260116P00120000 | 2024-04-25 1:17PM EDT | 2026-01-16 | 7.52 | 7.25 | 7.60 | 0.00 | - | 14 | 1,513 | 18.66% |
© 2024 Yahoo. All rights reserved.