Singapore markets open in 3 hours 58 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.33 (-0.21%) Nasdaq
16,388.24 +47.37 (+0.29%) Bitcoin USD
63,091.15 +1,810.53 (+2.95%) CMC Crypto 200
1,297.94 +37.73 (+2.99%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00085000 | 2023-11-27 11:52AM EDT | 2024-05-17 | 18.55 | 24.20 | 24.75 | 0.00 | - | 1 | 50 | 0.00% |
| MRK240621C00085000 | 2024-04-03 11:45AM EDT | 2024-06-21 | 46.01 | 42.85 | 43.95 | 0.00 | - | 5 | 42 | 0.00% |
| MRK240719C00085000 | 2024-04-25 1:44PM EDT | 2024-07-19 | 46.60 | 44.45 | 45.15 | 0.00 | - | 13 | 8 | 58.06% |
| MRK240920C00085000 | 2024-04-16 1:18PM EDT | 2024-09-20 | 41.91 | 44.75 | 45.60 | 0.00 | - | 1 | 6 | 51.72% |
| MRK250117C00085000 | 2024-04-08 1:10PM EDT | 2025-01-17 | 43.43 | 44.75 | 46.75 | 0.00 | - | 5 | 123 | 44.67% |
| MRK250620C00085000 | 2024-02-16 3:46PM EDT | 2025-06-20 | 45.50 | 39.40 | 42.00 | 0.00 | - | 1 | 85 | 0.00% |
| MRK251219C00085000 | 2024-01-24 1:37PM EDT | 2025-12-19 | 37.75 | 45.80 | 48.65 | 0.00 | - | 1 | 103 | 35.38% |
| MRK260116C00085000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 46.47 | 46.25 | 49.65 | 0.00 | - | 1 | 173 | 37.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00085000 | 2024-03-15 11:56AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 82 | 160.16% |
| MRK240621P00085000 | 2024-05-08 1:07PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 935 | 50.78% |
| MRK240719P00085000 | 2024-03-15 12:10PM EDT | 2024-07-19 | 0.18 | 0.04 | 0.33 | 0.00 | - | 2 | 23 | 53.52% |
| MRK240920P00085000 | 2024-04-30 2:18PM EDT | 2024-09-20 | 0.11 | 0.04 | 0.26 | 0.00 | - | 2 | 115 | 36.96% |
| MRK241018P00085000 | 2024-05-10 3:19PM EDT | 2024-10-18 | 0.18 | 0.05 | 0.29 | 0.00 | - | 2 | 2 | 34.20% |
| MRK250117P00085000 | 2024-04-02 10:05AM EDT | 2025-01-17 | 0.40 | 0.13 | 0.72 | 0.00 | - | 23 | 1,295 | 32.54% |
| MRK250620P00085000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 0.92 | 0.00 | 5.00 | 0.00 | - | 33 | 222 | 44.91% |
| MRK251219P00085000 | 2024-04-29 2:28PM EDT | 2025-12-19 | 1.35 | 1.20 | 1.55 | 0.00 | - | 1 | 72 | 25.57% |
| MRK260116P00085000 | 2024-04-30 2:02PM EDT | 2026-01-16 | 1.50 | 1.39 | 1.70 | 0.00 | - | 1 | 290 | 25.62% |
| MRK261218P00085000 | 2024-04-23 9:32AM EDT | 2026-12-18 | 2.50 | 0.00 | 2.99 | 0.00 | - | 2 | 3 | 24.40% |
© 2024 Yahoo. All rights reserved.