UK markets open in 3 hours 1 minute
NIKKEI 225
37,922.23 +293.75 (+0.78%) HANG SENG
17,583.85 +299.31 (+1.73%) CRUDE OIL
83.81 +0.24 (+0.29%) GOLD FUTURES
2,344.70 +2.20 (+0.09%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,480.50 +51.43 (+0.10%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00145000 | 2024-04-22 2:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 18 | 129.49% |
| MRK240503C00145000 | 2024-04-25 9:39AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 8 | 33.99% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 27.83% |
| MRK240517C00145000 | 2024-04-24 3:24PM EDT | 2024-05-17 | 0.22 | 0.01 | 0.10 | +0.19 | +633.33% | 1 | 297 | 22.95% |
| MRK240621C00145000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 0.28 | 0.24 | 0.28 | +0.08 | +40.00% | 48 | 1,846 | 17.51% |
| MRK240719C00145000 | 2024-04-25 2:57PM EDT | 2024-07-19 | 0.56 | 0.60 | 0.65 | +0.15 | +36.59% | 46 | 247 | 17.77% |
| MRK240920C00145000 | 2024-04-25 2:37PM EDT | 2024-09-20 | 1.72 | 1.79 | 1.88 | +0.42 | +32.31% | 21 | 233 | 19.29% |
| MRK241018C00145000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 2.21 | 2.36 | 2.54 | +0.39 | +21.43% | 39 | 371 | 20.07% |
| MRK250117C00145000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 4.40 | 4.20 | 4.35 | +1.10 | +33.33% | 22 | 1,431 | 21.07% |
| MRK250620C00145000 | 2024-04-23 12:33PM EDT | 2025-06-20 | 6.05 | 7.15 | 7.50 | 0.00 | - | 29 | 188 | 22.84% |
| MRK251219C00145000 | 2024-04-22 12:17PM EDT | 2025-12-19 | 8.75 | 9.75 | 10.35 | 0.00 | - | 84 | 240 | 23.46% |
| MRK260116C00145000 | 2024-04-25 9:42AM EDT | 2026-01-16 | 11.50 | 10.05 | 10.70 | +2.65 | +29.94% | 2 | 253 | 23.46% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 2026-12-18 | 12.80 | 14.20 | 15.50 | 0.00 | - | - | 7 | 24.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00145000 | 2024-01-11 2:43PM EDT | 2024-06-21 | 26.75 | 19.30 | 20.40 | 0.00 | - | 1 | 1 | 52.16% |
| MRK240719P00145000 | 2024-04-05 12:30PM EDT | 2024-07-19 | 17.06 | 13.65 | 16.25 | 0.00 | - | 29 | 71 | 25.97% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 2024-09-20 | 14.60 | 14.75 | 15.25 | 0.00 | - | 3 | 3 | 15.24% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 2025-01-17 | 20.00 | 14.25 | 16.90 | 0.00 | - | 1 | 1 | 16.54% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 2025-12-19 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 25.12% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 2026-01-16 | 18.80 | 18.25 | 19.55 | 0.00 | - | 1 | 2 | 15.23% |
© 2024 Yahoo. All rights reserved.