UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.09 +0.09 (+0.11%) GOLD FUTURES
2,331.50 +20.50 (+0.89%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,246.82 -2,058.17 (-4.26%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 110.00 | 16.45 | 18.70 | 19.55 | 0.00 | - | 2 | 2 | 61.82% |
| MRK240510C00117000 | 2024-04-29 3:56PM EDT | 117.00 | 13.21 | 11.45 | 12.75 | 0.00 | - | 6 | 7 | 57.37% |
| MRK240510C00118000 | 2024-04-10 1:21PM EDT | 118.00 | 9.65 | 10.30 | 11.80 | 0.00 | - | - | 6 | 54.93% |
| MRK240510C00120000 | 2024-04-25 2:05PM EDT | 120.00 | 11.20 | 8.70 | 9.85 | 0.00 | - | 9 | 8 | 48.73% |
| MRK240510C00121000 | 2024-04-23 10:30AM EDT | 121.00 | 7.25 | 7.85 | 8.50 | 0.00 | - | 20 | 41 | 38.72% |
| MRK240510C00122000 | 2024-04-18 10:56AM EDT | 122.00 | 4.85 | 6.40 | 7.95 | 0.00 | - | 66 | 53 | 43.07% |
| MRK240510C00123000 | 2024-05-01 12:48PM EDT | 123.00 | 6.45 | 5.45 | 6.35 | +1.10 | +20.56% | 1 | 24 | 29.13% |
| MRK240510C00124000 | 2024-04-26 11:46AM EDT | 124.00 | 7.47 | 4.70 | 5.45 | 0.00 | - | 3 | 43 | 27.49% |
| MRK240510C00125000 | 2024-04-25 2:55PM EDT | 125.00 | 5.75 | 3.90 | 4.40 | 0.00 | - | 8 | 23 | 23.10% |
| MRK240510C00126000 | 2024-05-01 10:30AM EDT | 126.00 | 4.20 | 2.96 | 3.55 | -0.95 | -18.45% | 2 | 438 | 21.61% |
| MRK240510C00127000 | 2024-05-01 1:10PM EDT | 127.00 | 2.80 | 2.63 | 2.79 | -1.35 | -32.53% | 48 | 79 | 20.66% |
| MRK240510C00128000 | 2024-05-01 2:11PM EDT | 128.00 | 2.16 | 1.96 | 2.07 | -0.15 | -6.49% | 161 | 61 | 19.34% |
| MRK240510C00129000 | 2024-05-01 3:59PM EDT | 129.00 | 1.45 | 1.38 | 1.48 | -0.16 | -9.94% | 171 | 129 | 18.53% |
| MRK240510C00130000 | 2024-05-01 3:32PM EDT | 130.00 | 1.16 | 0.93 | 0.98 | -0.06 | -4.92% | 38 | 173 | 17.60% |
| MRK240510C00131000 | 2024-05-01 3:46PM EDT | 131.00 | 0.73 | 0.58 | 0.65 | -0.14 | -16.09% | 104 | 69 | 17.48% |
| MRK240510C00132000 | 2024-05-01 3:40PM EDT | 132.00 | 0.42 | 0.36 | 0.41 | -0.34 | -44.74% | 28 | 101 | 17.38% |
| MRK240510C00133000 | 2024-05-01 3:17PM EDT | 133.00 | 0.29 | 0.21 | 0.25 | -0.01 | -3.33% | 35 | 225 | 17.38% |
| MRK240510C00134000 | 2024-05-01 3:49PM EDT | 134.00 | 0.15 | 0.11 | 0.15 | -0.04 | -21.05% | 215 | 1,236 | 17.48% |
| MRK240510C00135000 | 2024-05-01 1:18PM EDT | 135.00 | 0.09 | 0.00 | 0.10 | -0.05 | -35.71% | 9 | 100 | 18.16% |
| MRK240510C00136000 | 2024-04-30 12:18PM EDT | 136.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 3 | 17 | 23.83% |
| MRK240510C00137000 | 2024-05-01 11:24AM EDT | 137.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 2 | 31 | 25.54% |
| MRK240510C00138000 | 2024-05-01 12:16PM EDT | 138.00 | 0.06 | 0.00 | 0.17 | -0.06 | -50.00% | 1 | 18 | 27.44% |
| MRK240510C00139000 | 2024-05-01 11:24AM EDT | 139.00 | 0.08 | 0.00 | 0.17 | -0.05 | -38.46% | 4 | 9 | 29.64% |
| MRK240510C00140000 | 2024-05-01 9:33AM EDT | 140.00 | 0.03 | 0.00 | 0.16 | +0.01 | +50.00% | 1 | 23 | 31.35% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 38.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 1 | 97.66% |
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 11 | 21 | 59.57% |
| MRK240510P00110000 | 2024-04-29 1:03PM EDT | 110.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 55 | 396 | 54.30% |
| MRK240510P00111000 | 2024-04-26 10:08AM EDT | 111.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 235 | 35 | 49.22% |
| MRK240510P00112000 | 2024-04-26 10:05AM EDT | 112.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 56 | 256 | 49.12% |
| MRK240510P00115000 | 2024-04-29 2:48PM EDT | 115.00 | 0.13 | 0.01 | 0.19 | 0.00 | - | 131 | 130 | 42.29% |
| MRK240510P00117000 | 2024-04-30 11:49AM EDT | 117.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 2 | 2 | 37.89% |
| MRK240510P00118000 | 2024-04-16 9:32AM EDT | 118.00 | 0.70 | 0.02 | 0.23 | 0.00 | - | 1 | 26 | 35.99% |
| MRK240510P00119000 | 2024-04-30 11:49AM EDT | 119.00 | 0.13 | 0.02 | 0.24 | 0.00 | - | 2 | 19 | 33.59% |
| MRK240510P00120000 | 2024-04-29 1:46PM EDT | 120.00 | 0.14 | 0.03 | 0.26 | 0.00 | - | 1 | 12 | 31.45% |
| MRK240510P00121000 | 2024-04-29 2:32PM EDT | 121.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 16 | 96 | 24.71% |
| MRK240510P00122000 | 2024-04-30 11:59AM EDT | 122.00 | 0.20 | 0.10 | 0.14 | 0.00 | - | 4 | 107 | 22.12% |
| MRK240510P00123000 | 2024-05-01 10:42AM EDT | 123.00 | 0.12 | 0.13 | 0.17 | -0.01 | -7.69% | 12 | 38 | 20.46% |
| MRK240510P00124000 | 2024-05-01 10:42AM EDT | 124.00 | 0.19 | 0.18 | 0.23 | -0.03 | -13.64% | 10 | 31 | 19.24% |
| MRK240510P00125000 | 2024-05-01 3:49PM EDT | 125.00 | 0.26 | 0.27 | 0.33 | +0.02 | +8.33% | 1 | 28 | 18.36% |
| MRK240510P00126000 | 2024-05-01 1:34PM EDT | 126.00 | 0.39 | 0.41 | 0.49 | +0.13 | +50.00% | 24 | 29 | 17.73% |
| MRK240510P00127000 | 2024-05-01 2:43PM EDT | 127.00 | 0.48 | 0.64 | 0.72 | -0.17 | -26.15% | 5 | 575 | 17.12% |
| MRK240510P00128000 | 2024-05-01 1:10PM EDT | 128.00 | 0.74 | 0.96 | 1.03 | -0.20 | -21.28% | 56 | 85 | 16.43% |
| MRK240510P00129000 | 2024-05-01 3:27PM EDT | 129.00 | 1.00 | 1.39 | 1.46 | -0.29 | -22.48% | 145 | 67 | 15.94% |
| MRK240510P00130000 | 2024-05-01 12:03PM EDT | 130.00 | 1.94 | 1.95 | 2.01 | +0.62 | +46.97% | 18 | 40 | 15.50% |
| MRK240510P00131000 | 2024-05-01 11:21AM EDT | 131.00 | 2.53 | 2.54 | 2.70 | +0.83 | +48.82% | 1 | 76 | 15.38% |
| MRK240510P00133000 | 2024-04-29 11:14AM EDT | 133.00 | 2.53 | 3.90 | 4.40 | 0.00 | - | 10 | 15 | 16.26% |
© 2024 Yahoo. All rights reserved.