UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 -2.72 (-3.32%) GOLD FUTURES
2,314.10 +11.20 (+0.49%) DOW
37,905.48 +89.56 (+0.24%) Bitcoin GBP
45,528.18 -2,831.71 (-5.86%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531C00113000 | 2024-04-15 3:24PM EDT | 113.00 | 14.55 | 16.45 | 16.90 | 0.00 | - | - | 1 | 40.60% |
| MRK240531C00115000 | 2024-04-26 1:22PM EDT | 115.00 | 17.15 | 14.50 | 14.85 | 0.00 | - | 1 | 1 | 36.11% |
| MRK240531C00116000 | 2024-04-22 12:01PM EDT | 116.00 | 12.50 | 13.35 | 13.95 | 0.00 | - | - | 10 | 35.40% |
| MRK240531C00118000 | 2024-04-17 12:49PM EDT | 118.00 | 8.95 | 11.10 | 11.90 | 0.00 | - | - | 1 | 30.88% |
| MRK240531C00119000 | 2024-04-12 10:07AM EDT | 119.00 | 9.70 | 10.70 | 11.05 | 0.00 | - | 81 | 81 | 30.52% |
| MRK240531C00120000 | 2024-04-26 11:24AM EDT | 120.00 | 12.10 | 9.20 | 10.10 | 0.00 | - | 5 | 3 | 28.96% |
| MRK240531C00121000 | 2024-04-26 11:17AM EDT | 121.00 | 11.35 | 8.85 | 9.25 | 0.00 | - | 2 | 76 | 28.28% |
| MRK240531C00122000 | 2024-04-26 10:03AM EDT | 122.00 | 10.40 | 7.55 | 8.20 | 0.00 | - | 2 | 12 | 25.66% |
| MRK240531C00123000 | 2024-04-24 9:54AM EDT | 123.00 | 5.30 | 7.10 | 7.25 | 0.00 | - | 2 | 4 | 23.90% |
| MRK240531C00124000 | 2024-04-25 2:34PM EDT | 124.00 | 7.39 | 6.25 | 6.45 | 0.00 | - | - | 2 | 23.27% |
| MRK240531C00125000 | 2024-04-29 1:16PM EDT | 125.00 | 6.39 | 5.45 | 5.65 | 0.00 | - | 1 | 12 | 22.40% |
| MRK240531C00126000 | 2024-04-26 1:37PM EDT | 126.00 | 7.01 | 4.30 | 4.90 | 0.00 | - | 6 | 37 | 21.67% |
| MRK240531C00127000 | 2024-04-26 12:57PM EDT | 127.00 | 6.00 | 3.75 | 4.20 | 0.00 | - | 40 | 60 | 21.02% |
| MRK240531C00128000 | 2024-04-26 1:18PM EDT | 128.00 | 5.30 | 3.35 | 3.55 | 0.00 | - | 3 | 54 | 20.42% |
| MRK240531C00129000 | 2024-05-01 10:47AM EDT | 129.00 | 2.92 | 2.80 | 2.96 | +0.66 | +29.20% | 1 | 2 | 19.91% |
| MRK240531C00130000 | 2024-05-01 11:02AM EDT | 130.00 | 2.48 | 2.27 | 2.40 | -0.42 | -14.48% | 1 | 1,131 | 19.23% |
| MRK240531C00131000 | 2024-04-29 2:58PM EDT | 131.00 | 2.21 | 1.67 | 2.13 | 0.00 | - | 5 | 1,106 | 20.15% |
| MRK240531C00132000 | 2024-04-29 3:16PM EDT | 132.00 | 1.72 | 1.46 | 1.57 | 0.00 | - | 2 | 24 | 18.71% |
| MRK240531C00133000 | 2024-04-30 10:43AM EDT | 133.00 | 1.57 | 0.74 | 1.60 | 0.00 | - | 1 | 410 | 21.20% |
| MRK240531C00134000 | 2024-04-30 12:32PM EDT | 134.00 | 0.98 | 0.82 | 1.15 | -0.23 | -19.01% | 1 | 457 | 19.81% |
| MRK240531C00135000 | 2024-05-01 9:57AM EDT | 135.00 | 0.51 | 0.64 | 0.75 | -0.33 | -39.29% | 4 | 151 | 18.20% |
| MRK240531C00136000 | 2024-04-30 1:17PM EDT | 136.00 | 0.68 | 0.49 | 0.56 | 0.00 | - | 141 | 273 | 17.97% |
| MRK240531C00137000 | 2024-04-25 2:09PM EDT | 137.00 | 0.84 | 0.33 | 0.41 | 0.00 | - | - | 10 | 17.75% |
| MRK240531C00138000 | 2024-04-25 12:26PM EDT | 138.00 | 0.56 | 0.25 | 0.31 | 0.00 | - | - | 2 | 17.80% |
| MRK240531C00139000 | 2024-04-30 11:58AM EDT | 139.00 | 0.31 | 0.18 | 0.22 | 0.00 | - | 1 | 3 | 17.63% |
| MRK240531C00140000 | 2024-05-01 12:35PM EDT | 140.00 | 0.17 | 0.13 | 0.17 | -0.19 | -52.78% | 1 | 10 | 17.85% |
| MRK240531C00141000 | 2024-04-29 3:15PM EDT | 141.00 | 0.13 | 0.08 | 0.15 | 0.00 | - | 1 | 3 | 18.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531P00112000 | 2024-04-12 2:08PM EDT | 112.00 | 0.58 | 0.03 | 0.42 | 0.00 | - | 1 | 1 | 34.08% |
| MRK240531P00116000 | 2024-04-24 2:14PM EDT | 116.00 | 0.41 | 0.14 | 0.19 | 0.00 | - | 3 | 6 | 22.75% |
| MRK240531P00117000 | 2024-04-29 1:25PM EDT | 117.00 | 0.23 | 0.17 | 0.22 | 0.00 | - | 1 | 3 | 21.97% |
| MRK240531P00118000 | 2024-04-26 10:59AM EDT | 118.00 | 0.21 | 0.21 | 0.25 | 0.00 | - | 3 | 2 | 21.05% |
| MRK240531P00119000 | 2024-04-26 10:59AM EDT | 119.00 | 0.22 | 0.24 | 0.30 | 0.00 | - | 3 | 31 | 20.39% |
| MRK240531P00120000 | 2024-04-26 12:05PM EDT | 120.00 | 0.28 | 0.31 | 0.36 | 0.00 | - | 5 | 15 | 19.73% |
| MRK240531P00121000 | 2024-04-25 12:48PM EDT | 121.00 | 0.45 | 0.38 | 0.43 | 0.00 | - | 2 | 5 | 18.99% |
| MRK240531P00122000 | 2024-04-26 1:50PM EDT | 122.00 | 0.34 | 0.46 | 0.53 | 0.00 | - | 1 | 4 | 18.46% |
| MRK240531P00123000 | 2024-04-29 11:46AM EDT | 123.00 | 0.45 | 0.58 | 0.73 | 0.00 | - | 10 | 11 | 18.68% |
| MRK240531P00124000 | 2024-04-29 12:26PM EDT | 124.00 | 0.61 | 0.74 | 1.17 | 0.00 | - | 5 | 11 | 20.56% |
| MRK240531P00125000 | 2024-05-01 10:00AM EDT | 125.00 | 0.95 | 0.95 | 1.16 | +0.05 | +5.56% | 50 | 34 | 18.19% |
| MRK240531P00126000 | 2024-04-30 9:42AM EDT | 126.00 | 1.00 | 1.18 | 1.40 | 0.00 | - | 1 | 12 | 17.65% |
| MRK240531P00127000 | 2024-04-30 12:34PM EDT | 127.00 | 1.15 | 1.47 | 1.95 | 0.00 | - | 2 | 62 | 18.95% |
| MRK240531P00128000 | 2024-04-26 12:21PM EDT | 128.00 | 1.23 | 1.81 | 1.95 | 0.00 | - | 3 | 54 | 16.04% |
| MRK240531P00129000 | 2024-05-01 10:21AM EDT | 129.00 | 2.31 | 2.22 | 2.46 | -0.11 | -4.55% | 1 | 3 | 16.25% |
| MRK240531P00130000 | 2024-05-01 11:00AM EDT | 130.00 | 2.64 | 2.70 | 2.95 | +0.74 | +38.95% | 1 | 5 | 15.87% |
| MRK240531P00131000 | 2024-04-30 1:03PM EDT | 131.00 | 2.71 | 3.25 | 3.45 | 0.00 | - | 4 | 5 | 15.09% |
| MRK240531P00133000 | 2024-04-26 3:32PM EDT | 133.00 | 3.40 | 4.55 | 4.80 | 0.00 | - | 1 | 1 | 14.52% |
© 2024 Yahoo. All rights reserved.