Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,184.37 +3.63 (+0.07%) Dow
38,865.54 +13.27 (+0.03%) Nasdaq
16,328.54 -20.71 (-0.13%) Bitcoin USD
63,072.54 +85.64 (+0.14%) CMC Crypto 200
1,310.03 -55.10 (-4.04%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00140000 | 2024-05-07 10:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 24 | 29.69% |
| MRK240517C00140000 | 2024-05-06 2:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 1,184 | 25.39% |
| MRK240524C00140000 | 2024-05-06 10:50AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.21 | 0.00 | - | 1 | 16 | 23.19% |
| MRK240531C00140000 | 2024-05-07 12:29PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.25 | +0.06 | +100.00% | 5 | 20 | 20.51% |
| MRK240621C00140000 | 2024-05-07 2:12PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.29 | +0.06 | +37.50% | 40 | 3,937 | 15.67% |
| MRK240719C00140000 | 2024-05-07 1:05PM EDT | 2024-07-19 | 0.62 | 0.68 | 0.75 | +0.12 | +24.00% | 19 | 2,321 | 16.24% |
| MRK240920C00140000 | 2024-05-07 2:26PM EDT | 2024-09-20 | 2.23 | 2.25 | 2.32 | +0.48 | +27.43% | 13 | 2,797 | 18.67% |
| MRK241018C00140000 | 2024-05-07 2:36PM EDT | 2024-10-18 | 2.76 | 2.75 | 2.90 | +0.05 | +1.85% | 5 | 1,423 | 18.98% |
| MRK250117C00140000 | 2024-05-07 12:25PM EDT | 2025-01-17 | 4.60 | 4.75 | 4.95 | +0.50 | +12.20% | 16 | 2,754 | 20.45% |
| MRK250620C00140000 | 2024-05-07 12:38PM EDT | 2025-06-20 | 7.75 | 7.85 | 8.10 | +0.75 | +10.71% | 610 | 609 | 22.13% |
| MRK251219C00140000 | 2024-05-06 1:23PM EDT | 2025-12-19 | 9.75 | 10.60 | 11.00 | 0.00 | - | 5 | 91 | 22.87% |
| MRK260116C00140000 | 2024-05-06 10:31AM EDT | 2026-01-16 | 10.50 | 11.10 | 11.40 | 0.00 | - | 1 | 129 | 22.95% |
| MRK261218C00140000 | 2024-05-03 9:51AM EDT | 2026-12-18 | 14.63 | 14.85 | 16.05 | 0.00 | - | 3 | 49 | 24.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00140000 | 2024-04-29 11:14AM EDT | 2024-05-17 | 8.85 | 10.40 | 11.10 | 0.00 | - | 2 | 3 | 42.85% |
| MRK240621P00140000 | 2024-01-09 4:48PM EDT | 2024-06-21 | 21.57 | 13.50 | 14.15 | 0.00 | - | 10 | 0 | 41.72% |
| MRK240719P00140000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 11.55 | 10.45 | 11.00 | 0.00 | - | 71 | 101 | 15.82% |
| MRK240920P00140000 | 2024-04-22 9:49AM EDT | 2024-09-20 | 14.70 | 11.40 | 11.75 | 0.00 | - | 3 | 203 | 15.17% |
| MRK241018P00140000 | 2024-04-30 10:11AM EDT | 2024-10-18 | 11.65 | 11.70 | 12.25 | 0.00 | - | 1 | 13 | 15.69% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 2025-01-17 | 12.55 | 12.90 | 13.20 | 0.00 | - | 1 | 60 | 15.23% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 2025-06-20 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 17.52% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 2025-12-19 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 47.05% |
| MRK260116P00140000 | 2024-04-04 11:55AM EDT | 2026-01-16 | 16.02 | 17.10 | 18.55 | 0.00 | - | 1 | 1 | 18.24% |
| MRK261218P00140000 | 2024-04-30 12:45PM EDT | 2026-12-18 | 18.10 | 18.10 | 19.00 | 0.00 | - | - | 7 | 15.25% |
© 2024 Yahoo. All rights reserved.