UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.23 +0.85 (+1.08%) GOLD FUTURES
2,316.30 -7.90 (-0.34%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,345.79 -1,036.13 (-2.06%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00150000 | 2024-04-29 3:52PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.03 | 0.00 | - | 4 | 135 | 38.09% |
| MRK240531C00150000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.29 | 0.00 | - | 3 | 3 | 35.55% |
| MRK240621C00150000 | 2024-05-01 9:31AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.19 | 0.00 | - | 1 | 339 | 23.88% |
| MRK240719C00150000 | 2024-05-08 11:28AM EDT | 2024-07-19 | 0.06 | 0.07 | 0.33 | -0.25 | -80.65% | 1 | 56 | 20.95% |
| MRK240920C00150000 | 2024-05-08 12:45PM EDT | 2024-09-20 | 0.65 | 0.62 | 0.70 | 0.00 | - | 16 | 164 | 18.36% |
| MRK241018C00150000 | 2024-05-06 10:51AM EDT | 2024-10-18 | 0.72 | 0.79 | 1.04 | 0.00 | - | 4 | 178 | 18.68% |
| MRK250117C00150000 | 2024-05-08 11:42AM EDT | 2025-01-17 | 2.34 | 2.20 | 2.47 | +0.18 | +8.33% | 10 | 1,537 | 20.10% |
| MRK250620C00150000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 4.35 | 4.65 | 5.05 | 0.00 | - | 1 | 146 | 21.68% |
| MRK251219C00150000 | 2024-04-26 10:22AM EDT | 2025-12-19 | 8.45 | 5.70 | 7.65 | 0.00 | - | 1 | 89 | 22.39% |
| MRK260116C00150000 | 2024-05-01 11:52AM EDT | 2026-01-16 | 8.30 | 6.50 | 9.25 | +0.59 | +7.65% | 4 | 213 | 24.40% |
| MRK261218C00150000 | 2024-05-07 12:46PM EDT | 2026-12-18 | 11.11 | 11.15 | 12.55 | 0.00 | - | 1 | 39 | 23.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00150000 | 2024-04-26 10:01AM EDT | 2024-05-17 | 18.70 | 20.25 | 21.55 | 0.00 | - | 1 | 0 | 60.69% |
| MRK240719P00150000 | 2024-03-12 10:28AM EDT | 2024-07-19 | 29.00 | 23.95 | 24.25 | 0.00 | - | 1 | 0 | 44.97% |
| MRK240920P00150000 | 2024-04-03 12:14PM EDT | 2024-09-20 | 20.06 | 21.80 | 22.30 | 0.00 | - | 2 | 0 | 24.76% |
| MRK241018P00150000 | 2024-05-03 10:23AM EDT | 2024-10-18 | 22.50 | 19.90 | 21.90 | 0.00 | - | 3 | 0 | 20.75% |
| MRK250117P00150000 | 2024-05-07 9:50AM EDT | 2025-01-17 | 21.95 | 20.50 | 22.25 | 0.00 | - | 5 | 5 | 17.92% |
| MRK251219P00150000 | 2023-10-09 9:59AM EDT | 2025-12-19 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00150000 | 2024-03-04 10:30AM EDT | 2026-01-16 | 26.94 | 21.30 | 22.80 | 0.00 | - | 1 | 1 | 12.70% |
© 2024 Yahoo. All rights reserved.