Singapore markets close in 10 minutes
Straits Times Index
3,301.45 -1.74 (-0.05%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,479.37 -98.93 (-0.53%) FTSE 100
8,304.33 +90.84 (+1.11%) Bitcoin USD
64,336.31 -1,060.36 (-1.62%) CMC Crypto 200
1,331.70 -33.43 (-2.45%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240517C00145000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240621C00145000 | 2024-05-03 1:21PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRK240719C00145000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRK240920C00145000 | 2024-05-06 2:36PM EDT | 2024-09-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRK241018C00145000 | 2024-05-06 11:00AM EDT | 2024-10-18 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK250117C00145000 | 2024-05-06 1:06PM EDT | 2025-01-17 | 2.76 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MRK250620C00145000 | 2024-05-02 11:02AM EDT | 2025-06-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK251219C00145000 | 2024-05-01 1:23PM EDT | 2025-12-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRK260116C00145000 | 2024-04-25 9:42AM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 2026-12-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00145000 | 2024-01-11 2:43PM EDT | 2024-06-21 | 26.75 | 19.30 | 20.40 | 0.00 | - | 1 | 1 | 47.63% |
| MRK240719P00145000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 16.17 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 2024-09-20 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 0.00% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 2025-12-19 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 22.44% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 2026-01-16 | 18.80 | 19.00 | 20.45 | 0.00 | - | 1 | 2 | 13.10% |
© 2024 Yahoo. All rights reserved.