UK markets open in 5 hours 38 minutes
NIKKEI 225
37,626.68 -1.80 (-0.00%) HANG SENG
17,284.54 0.00 (0.00%) CRUDE OIL
83.88 +0.31 (+0.37%) GOLD FUTURES
2,339.90 -2.60 (-0.11%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,176.68 -374.37 (-0.73%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00130000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.22 | 1.16 | 1.22 | +0.44 | +56.41% | 1,991 | 3,720 | 29.74% |
| MRK240503C00130000 | 2024-04-25 3:47PM EDT | 2024-05-03 | 1.89 | 1.81 | 1.93 | +0.75 | +65.79% | 783 | 370 | 20.04% |
| MRK240510C00130000 | 2024-04-25 3:45PM EDT | 2024-05-10 | 2.56 | 2.10 | 2.50 | +1.26 | +96.92% | 71 | 57 | 20.12% |
| MRK240517C00130000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 2.92 | 2.88 | 2.92 | +1.25 | +74.85% | 709 | 11,474 | 19.92% |
| MRK240524C00130000 | 2024-04-25 3:17PM EDT | 2024-05-24 | 3.25 | 3.20 | 3.35 | +1.17 | +56.25% | 35 | 7 | 20.30% |
| MRK240531C00130000 | 2024-04-25 12:26PM EDT | 2024-05-31 | 3.17 | 3.45 | 3.75 | +0.87 | +37.83% | 62 | 1,128 | 20.68% |
| MRK240621C00130000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 4.55 | 4.25 | 4.40 | +1.71 | +60.21% | 486 | 3,641 | 19.61% |
| MRK240719C00130000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 5.40 | 5.25 | 5.35 | +1.55 | +40.26% | 154 | 1,649 | 19.85% |
| MRK240920C00130000 | 2024-04-25 3:25PM EDT | 2024-09-20 | 7.65 | 7.45 | 8.15 | +1.75 | +29.66% | 16 | 2,064 | 23.52% |
| MRK241018C00130000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 8.35 | 8.20 | 8.35 | +2.50 | +42.74% | 35 | 455 | 22.13% |
| MRK250117C00130000 | 2024-04-25 2:33PM EDT | 2025-01-17 | 10.25 | 10.55 | 10.80 | +1.55 | +17.82% | 36 | 3,112 | 23.49% |
| MRK250620C00130000 | 2024-04-17 2:34PM EDT | 2025-06-20 | 11.10 | 13.90 | 14.75 | 0.00 | - | 1 | 987 | 25.83% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 14.55 | 16.70 | 17.25 | 0.00 | - | 3 | 160 | 25.36% |
| MRK260116C00130000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 16.40 | 17.05 | 17.65 | +0.40 | +2.50% | 12 | 240 | 25.39% |
| MRK261218C00130000 | 2024-04-25 3:57PM EDT | 2026-12-18 | 21.36 | 20.85 | 22.55 | +3.06 | +16.72% | 15 | 25 | 26.40% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00130000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.50 | 0.45 | 0.54 | -3.02 | -85.80% | 123 | 73 | 31.30% |
| MRK240503P00130000 | 2024-04-25 3:35PM EDT | 2024-05-03 | 1.03 | 1.03 | 1.08 | -2.62 | -71.78% | 95 | 25 | 18.34% |
| MRK240510P00130000 | 2024-04-25 3:29PM EDT | 2024-05-10 | 1.30 | 1.44 | 1.55 | -2.90 | -69.05% | 12 | 4 | 17.92% |
| MRK240517P00130000 | 2024-04-25 3:10PM EDT | 2024-05-17 | 1.70 | 1.77 | 1.83 | -2.55 | -60.00% | 2,376 | 1,833 | 17.01% |
| MRK240621P00130000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 3.04 | 3.10 | 3.20 | -2.33 | -43.39% | 299 | 1,032 | 17.27% |
| MRK240719P00130000 | 2024-04-25 3:47PM EDT | 2024-07-19 | 3.80 | 3.75 | 3.90 | -1.90 | -33.33% | 74 | 563 | 16.94% |
| MRK240920P00130000 | 2024-04-25 3:25PM EDT | 2024-09-20 | 5.30 | 5.25 | 5.40 | -1.70 | -24.29% | 62 | 732 | 17.39% |
| MRK241018P00130000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 5.85 | 5.80 | 5.90 | -1.90 | -24.52% | 57 | 602 | 17.33% |
| MRK250117P00130000 | 2024-04-25 3:36PM EDT | 2025-01-17 | 7.15 | 7.30 | 7.45 | -2.00 | -21.86% | 116 | 1,372 | 17.57% |
| MRK250620P00130000 | 2024-04-23 12:35PM EDT | 2025-06-20 | 11.00 | 9.05 | 9.50 | 0.00 | - | 46 | 159 | 17.69% |
| MRK251219P00130000 | 2024-04-23 11:03AM EDT | 2025-12-19 | 11.42 | 10.55 | 11.00 | -0.80 | -6.55% | 100 | 204 | 17.04% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 2026-01-16 | 12.90 | 9.75 | 11.25 | 0.00 | - | 5 | 371 | 17.03% |
| MRK261218P00130000 | 2024-04-25 12:27PM EDT | 2026-12-18 | 13.30 | 12.70 | 13.70 | -1.02 | -7.12% | 70 | 405 | 16.68% |
© 2024 Yahoo. All rights reserved.