UK markets open in 7 hours 45 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,330.30 -8.10 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,439.58 -1,739.75 (-3.27%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00115000 | 2024-04-24 3:20PM EDT | 2024-04-26 | 12.32 | 11.65 | 12.65 | +2.12 | +20.78% | 1 | 10 | 66.41% |
| MRK240503C00115000 | 2024-03-26 3:56PM EDT | 2024-05-03 | 11.95 | 11.10 | 14.20 | 0.00 | - | 5 | 5 | 52.20% |
| MRK240517C00115000 | 2024-04-24 1:59PM EDT | 2024-05-17 | 12.85 | 11.90 | 12.85 | +0.30 | +2.39% | 4 | 9,510 | 36.67% |
| MRK240531C00115000 | 2024-04-16 2:05PM EDT | 2024-05-31 | 13.00 | 12.75 | 15.15 | 0.00 | - | - | 1 | 49.59% |
| MRK240621C00115000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 13.40 | 12.90 | 13.75 | -0.40 | -2.90% | 31 | 2,819 | 30.49% |
| MRK240719C00115000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 14.09 | 13.55 | 14.35 | +0.25 | +1.81% | 2 | 361 | 28.52% |
| MRK240920C00115000 | 2024-04-15 12:45PM EDT | 2024-09-20 | 15.67 | 14.90 | 15.65 | 0.00 | - | 1 | 450 | 26.89% |
| MRK241018C00115000 | 2024-04-19 9:38AM EDT | 2024-10-18 | 14.72 | 14.80 | 16.50 | 0.00 | - | 1 | 26 | 27.62% |
| MRK250117C00115000 | 2024-04-23 3:52PM EDT | 2025-01-17 | 18.28 | 17.20 | 19.05 | +0.27 | +1.50% | 10 | 1,774 | 29.33% |
| MRK250620C00115000 | 2024-04-18 12:53PM EDT | 2025-06-20 | 19.00 | 18.90 | 23.40 | 0.00 | - | 3 | 191 | 32.35% |
| MRK251219C00115000 | 2024-04-12 10:46AM EDT | 2025-12-19 | 23.32 | 21.15 | 24.65 | 0.00 | - | 1 | 1,208 | 29.17% |
| MRK260116C00115000 | 2024-04-23 10:17AM EDT | 2026-01-16 | 24.35 | 22.95 | 25.95 | 0.00 | - | 1 | 175 | 30.67% |
| MRK261218C00115000 | 2024-04-23 10:17AM EDT | 2026-12-18 | 27.11 | 26.55 | 28.00 | 0.00 | - | 1 | 11 | 27.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00115000 | 2024-04-24 2:58PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.10 | -0.06 | -60.00% | 41 | 46 | 56.25% |
| MRK240503P00115000 | 2024-04-19 2:11PM EDT | 2024-05-03 | 0.34 | 0.06 | 0.63 | +0.09 | +36.00% | 1 | 19 | 51.71% |
| MRK240510P00115000 | 2024-04-10 2:23PM EDT | 2024-05-10 | 0.38 | 0.16 | 0.23 | 0.00 | - | - | 10 | 30.52% |
| MRK240517P00115000 | 2024-04-24 3:24PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.30 | 0.00 | - | 374 | 1,711 | 27.34% |
| MRK240524P00115000 | 2024-04-23 1:21PM EDT | 2024-05-24 | 0.33 | 0.31 | 0.73 | 0.00 | - | 1 | 2 | 30.74% |
| MRK240621P00115000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 0.68 | 0.58 | 0.72 | -0.15 | -18.07% | 247 | 2,239 | 22.18% |
| MRK240719P00115000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 1.00 | 0.72 | 1.06 | 0.00 | - | 6 | 1,498 | 20.76% |
| MRK240920P00115000 | 2024-04-22 3:29PM EDT | 2024-09-20 | 2.11 | 1.91 | 2.07 | 0.00 | - | 1,000 | 1,903 | 20.54% |
| MRK241018P00115000 | 2024-04-24 2:36PM EDT | 2024-10-18 | 2.38 | 2.29 | 2.53 | -0.10 | -4.03% | 28 | 564 | 20.63% |
| MRK250117P00115000 | 2024-04-23 1:20PM EDT | 2025-01-17 | 3.80 | 3.50 | 3.65 | 0.00 | - | 1,400 | 2,357 | 20.09% |
| MRK250620P00115000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 5.65 | 5.10 | 5.40 | +0.30 | +5.61% | 3 | 544 | 19.90% |
| MRK251219P00115000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 6.80 | 5.70 | 7.80 | 0.00 | - | 1 | 1,090 | 20.89% |
| MRK260116P00115000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 7.05 | 6.70 | 7.05 | +0.15 | +2.17% | 2 | 105 | 19.14% |
© 2024 Yahoo. All rights reserved.