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
64,258.79 -1,068.75 (-1.64%) CMC Crypto 200
1,331.67 -33.46 (-2.45%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00125000 | 2024-05-06 10:22AM EDT | 2024-05-10 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK240517C00125000 | 2024-05-06 3:43PM EDT | 2024-05-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MRK240524C00125000 | 2024-04-26 1:58PM EDT | 2024-05-24 | 7.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240531C00125000 | 2024-04-29 1:16PM EDT | 2024-05-31 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240607C00125000 | 2024-04-26 10:10AM EDT | 2024-06-07 | 7.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MRK240614C00125000 | 2024-05-06 12:42PM EDT | 2024-06-14 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621C00125000 | 2024-05-06 3:39PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| MRK240719C00125000 | 2024-05-06 12:08PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK240920C00125000 | 2024-05-06 3:36PM EDT | 2024-09-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK241018C00125000 | 2024-05-06 11:51AM EDT | 2024-10-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK250117C00125000 | 2024-05-06 2:54PM EDT | 2025-01-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MRK250620C00125000 | 2024-05-06 12:15PM EDT | 2025-06-20 | 13.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK251219C00125000 | 2024-04-26 1:36PM EDT | 2025-12-19 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116C00125000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK261218C00125000 | 2024-05-02 9:55AM EDT | 2026-12-18 | 22.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00125000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MRK240517P00125000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MRK240524P00125000 | 2024-05-06 3:34PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MRK240531P00125000 | 2024-05-06 2:08PM EDT | 2024-05-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| MRK240607P00125000 | 2024-05-03 10:47AM EDT | 2024-06-07 | 1.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| MRK240614P00125000 | 2024-05-03 12:48PM EDT | 2024-06-14 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRK240621P00125000 | 2024-05-06 3:43PM EDT | 2024-06-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4,357 | 0 | 1.56% |
| MRK240719P00125000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| MRK240920P00125000 | 2024-05-06 11:26AM EDT | 2024-09-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| MRK241018P00125000 | 2024-05-06 1:58PM EDT | 2024-10-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| MRK250117P00125000 | 2024-05-02 2:55PM EDT | 2025-01-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| MRK250620P00125000 | 2024-05-06 2:56PM EDT | 2025-06-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MRK251219P00125000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MRK260116P00125000 | 2024-05-06 9:43AM EDT | 2026-01-16 | 10.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| MRK261218P00125000 | 2024-04-18 11:02AM EDT | 2026-12-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.