Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,184.61 +3.87 (+0.07%) Dow
38,869.56 +17.29 (+0.04%) Nasdaq
16,328.28 -20.97 (-0.13%) Bitcoin USD
63,102.02 -327.78 (-0.52%) CMC Crypto 200
1,303.96 -61.17 (-4.48%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00135000 | 2024-05-06 10:15AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.05 | 0.00 | - | 14 | 92 | 22.95% |
| MRK240517C00135000 | 2024-05-07 2:30PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.12 | +0.04 | +66.67% | 15 | 20,493 | 16.60% |
| MRK240524C00135000 | 2024-05-07 12:20PM EDT | 2024-05-24 | 0.18 | 0.22 | 0.29 | +0.07 | +63.64% | 55 | 158 | 16.36% |
| MRK240531C00135000 | 2024-05-03 1:21PM EDT | 2024-05-31 | 0.28 | 0.36 | 0.45 | 0.00 | - | 11 | 156 | 15.97% |
| MRK240607C00135000 | 2024-05-06 2:13PM EDT | 2024-06-07 | 0.55 | 0.59 | 0.69 | +0.19 | +52.78% | 2 | 17 | 16.50% |
| MRK240614C00135000 | 2024-05-02 1:34PM EDT | 2024-06-14 | 0.95 | 0.73 | 0.94 | 0.00 | - | - | 2 | 16.97% |
| MRK240621C00135000 | 2024-05-07 2:40PM EDT | 2024-06-21 | 0.93 | 0.94 | 0.98 | +0.33 | +55.00% | 81 | 12,094 | 15.91% |
| MRK240719C00135000 | 2024-05-07 2:40PM EDT | 2024-07-19 | 1.75 | 1.73 | 1.80 | +0.44 | +33.59% | 23 | 3,986 | 16.80% |
| MRK240920C00135000 | 2024-05-07 2:37PM EDT | 2024-09-20 | 3.82 | 3.75 | 3.90 | +0.67 | +21.27% | 16 | 5,274 | 19.53% |
| MRK241018C00135000 | 2024-05-06 2:08PM EDT | 2024-10-18 | 4.00 | 4.45 | 4.60 | +0.20 | +5.26% | 1 | 410 | 19.89% |
| MRK250117C00135000 | 2024-05-07 2:15PM EDT | 2025-01-17 | 6.60 | 6.65 | 6.85 | +0.80 | +13.79% | 5 | 1,331 | 21.27% |
| MRK250620C00135000 | 2024-05-06 10:48AM EDT | 2025-06-20 | 9.20 | 9.90 | 10.80 | 0.00 | - | 1 | 467 | 24.05% |
| MRK251219C00135000 | 2024-05-06 1:23PM EDT | 2025-12-19 | 11.75 | 12.70 | 13.20 | 0.00 | - | 7 | 182 | 23.66% |
| MRK260116C00135000 | 2024-05-02 1:33PM EDT | 2026-01-16 | 13.65 | 13.20 | 14.15 | 0.00 | - | 3 | 618 | 24.53% |
| MRK261218C00135000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 18.50 | 16.95 | 17.95 | 0.00 | - | 4 | 5 | 24.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00135000 | 2024-05-03 10:31AM EDT | 2024-05-17 | 7.59 | 5.50 | 5.90 | 0.00 | - | 4 | 3 | 21.29% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 2024-05-24 | 5.10 | 5.60 | 5.85 | 0.00 | - | 1 | 4 | 15.77% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 2024-06-07 | 7.93 | 4.75 | 6.00 | 0.00 | - | 4 | 2 | 13.65% |
| MRK240621P00135000 | 2024-05-07 9:54AM EDT | 2024-06-21 | 7.05 | 6.35 | 6.55 | +1.05 | +17.50% | 1 | 219 | 15.75% |
| MRK240719P00135000 | 2024-04-30 1:35PM EDT | 2024-07-19 | 6.75 | 6.90 | 7.10 | 0.00 | - | 11 | 297 | 15.33% |
| MRK240920P00135000 | 2024-05-01 3:01PM EDT | 2024-09-20 | 8.15 | 8.25 | 8.45 | 0.00 | - | 12 | 142 | 16.05% |
| MRK241018P00135000 | 2024-05-06 3:11PM EDT | 2024-10-18 | 9.80 | 8.65 | 8.80 | 0.00 | - | 2 | 138 | 15.71% |
| MRK250117P00135000 | 2024-05-07 2:38PM EDT | 2025-01-17 | 10.10 | 9.95 | 10.25 | -0.85 | -7.76% | 1 | 375 | 16.11% |
| MRK250620P00135000 | 2024-05-07 1:27PM EDT | 2025-06-20 | 12.05 | 11.45 | 12.10 | +0.20 | +1.69% | 1 | 115 | 16.19% |
| MRK251219P00135000 | 2024-04-02 10:57AM EDT | 2025-12-19 | 13.45 | 13.10 | 13.80 | 0.00 | - | 1 | 13 | 16.09% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 12.85 | 13.65 | 14.80 | 0.00 | - | 1 | 763 | 17.22% |
| MRK261218P00135000 | 2024-04-30 10:26AM EDT | 2026-12-18 | 15.14 | 15.60 | 16.45 | 0.00 | - | 70 | 282 | 15.85% |
© 2024 Yahoo. All rights reserved.