UK markets open in 2 hours
NIKKEI 225
38,950.12 +462.22 (+1.20%) HANG SENG
18,498.33 +418.72 (+2.32%) CRUDE OIL
76.94 -0.05 (-0.06%) GOLD FUTURES
2,341.70 -4.10 (-0.17%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,765.49 +566.00 (+1.06%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607C00130000 | 2024-05-31 3:39PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| MRK240614C00130000 | 2024-05-31 3:29PM EDT | 2024-06-14 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRK240621C00130000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 3.13% |
| MRK240628C00130000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 1.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MRK240705C00130000 | 2024-05-30 3:15PM EDT | 2024-07-05 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MRK240719C00130000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 3.13% |
| MRK240816C00130000 | 2024-05-31 3:33PM EDT | 2024-08-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MRK240920C00130000 | 2024-05-31 3:36PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| MRK241018C00130000 | 2024-05-31 1:19PM EDT | 2024-10-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MRK250117C00130000 | 2024-05-31 1:18PM EDT | 2025-01-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MRK250620C00130000 | 2024-05-31 10:21AM EDT | 2025-06-20 | 10.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MRK251219C00130000 | 2024-05-28 12:16PM EDT | 2025-12-19 | 13.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MRK260116C00130000 | 2024-05-29 10:18AM EDT | 2026-01-16 | 13.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| MRK261218C00130000 | 2024-05-30 10:04AM EDT | 2026-12-18 | 18.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00130000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK240614P00130000 | 2024-05-31 3:18PM EDT | 2024-06-14 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621P00130000 | 2024-05-31 1:43PM EDT | 2024-06-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240628P00130000 | 2024-05-29 10:07AM EDT | 2024-06-28 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240719P00130000 | 2024-05-31 11:34AM EDT | 2024-07-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK240816P00130000 | 2024-05-28 10:41AM EDT | 2024-08-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240920P00130000 | 2024-05-31 2:46PM EDT | 2024-09-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MRK241018P00130000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRK250117P00130000 | 2024-05-31 3:38PM EDT | 2025-01-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MRK250620P00130000 | 2024-05-30 3:20PM EDT | 2025-06-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK251219P00130000 | 2024-05-21 11:06AM EDT | 2025-12-19 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK260116P00130000 | 2024-05-29 10:18AM EDT | 2026-01-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRK261218P00130000 | 2024-05-31 2:14PM EDT | 2026-12-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.