UK markets open in 7 hours 26 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.80 -0.01 (-0.01%) GOLD FUTURES
2,328.60 -9.80 (-0.42%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,461.52 -1,831.19 (-3.44%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00080000 | 2024-03-04 1:00PM EDT | 2024-05-17 | 44.08 | 49.05 | 51.40 | 0.00 | - | 3 | 22 | 170.26% |
| MRK240621C00080000 | 2024-03-13 3:11PM EDT | 2024-06-21 | 42.07 | 45.05 | 47.95 | 0.00 | - | 26 | 148 | 77.51% |
| MRK240719C00080000 | 2024-02-01 2:15PM EDT | 2024-07-19 | 46.22 | 46.90 | 48.15 | 0.00 | - | 4 | 4 | 56.25% |
| MRK240920C00080000 | 2024-04-17 10:47AM EDT | 2024-09-20 | 47.25 | 46.95 | 49.40 | 0.00 | - | 1 | 17 | 51.11% |
| MRK250117C00080000 | 2024-03-21 3:20PM EDT | 2025-01-17 | 45.87 | 45.00 | 48.60 | 0.00 | - | 2 | 76 | 41.28% |
| MRK250620C00080000 | 2024-03-04 1:00PM EDT | 2025-06-20 | 45.98 | 50.05 | 54.35 | 0.00 | - | 3 | 41 | 55.35% |
| MRK251219C00080000 | 2023-12-15 11:37AM EDT | 2025-12-19 | 30.00 | 40.15 | 44.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK260116C00080000 | 2024-04-24 1:00PM EDT | 2026-01-16 | 49.65 | 48.95 | 52.95 | -0.23 | -0.46% | 1 | 16 | 41.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00080000 | 2024-02-23 12:12PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 82 | 79.88% |
| MRK240621P00080000 | 2024-02-28 10:51AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 688 | 53.32% |
| MRK240719P00080000 | 2024-04-17 10:06AM EDT | 2024-07-19 | 0.11 | 0.01 | 0.20 | 0.00 | - | 1 | 61 | 47.46% |
| MRK240920P00080000 | 2024-03-25 3:56PM EDT | 2024-09-20 | 0.20 | 0.03 | 1.38 | 0.00 | - | 2 | 9 | 53.25% |
| MRK241018P00080000 | 2024-04-24 1:34PM EDT | 2024-10-18 | 0.23 | 0.03 | 0.90 | +0.07 | +43.75% | 7 | 2 | 44.09% |
| MRK250117P00080000 | 2024-04-15 1:03PM EDT | 2025-01-17 | 0.45 | 0.14 | 1.47 | 0.00 | - | 10 | 198 | 40.41% |
| MRK250620P00080000 | 2024-03-12 9:39AM EDT | 2025-06-20 | 0.90 | 0.66 | 1.02 | 0.00 | - | 5 | 189 | 29.44% |
| MRK251219P00080000 | 2024-03-15 12:19PM EDT | 2025-12-19 | 1.60 | 1.24 | 1.68 | 0.00 | - | 1 | 31 | 27.92% |
| MRK260116P00080000 | 2024-04-22 10:16AM EDT | 2026-01-16 | 1.39 | 1.30 | 1.41 | 0.00 | - | 1 | 161 | 26.06% |
© 2024 Yahoo. All rights reserved.