Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK240517C00095000 | 2024-04-19 2:22PM EDT | 2024-05-17 | 31.20 | 32.30 | 33.20 | 0.00 | - | 2 | 65 | 85.55% |
MRK240621C00095000 | 2024-05-02 12:49PM EDT | 2024-06-21 | 34.30 | 32.80 | 33.75 | 0.00 | - | 5 | 191 | 56.57% |
MRK240719C00095000 | 2024-03-13 3:36PM EDT | 2024-07-19 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 43.87% |
MRK240920C00095000 | 2024-03-28 11:25AM EDT | 2024-09-20 | 38.40 | 37.10 | 38.05 | 0.00 | - | 1 | 123 | 60.86% |
MRK241018C00095000 | 2024-03-08 1:39PM EDT | 2024-10-18 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 50.12% |
MRK250117C00095000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 35.02% |
MRK250620C00095000 | 2024-04-25 11:00AM EDT | 2025-06-20 | 38.40 | 35.95 | 37.05 | 0.00 | - | 1 | 69 | 33.76% |
MRK251219C00095000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 40.75 | 41.15 | 43.80 | 0.00 | - | 2 | 48 | 43.48% |
MRK260116C00095000 | 2024-04-11 2:23PM EDT | 2026-01-16 | 38.50 | 35.50 | 40.50 | 0.00 | - | 1 | 32 | 35.44% |
MRK261218C00095000 | 2024-04-16 2:39PM EDT | 2026-12-18 | 39.46 | 39.70 | 40.95 | 0.00 | - | 4 | 15 | 29.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK240517P00095000 | 2024-04-24 1:28PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.01 | 0.00 | - | 351 | 1,173 | 53.13% |
MRK240524P00095000 | 2024-04-11 3:40PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.31 | 0.00 | - | - | 1 | 64.06% |
MRK240621P00095000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.30 | 0.00 | - | 2 | 1,238 | 46.44% |
MRK240719P00095000 | 2024-04-18 1:59PM EDT | 2024-07-19 | 0.22 | 0.02 | 0.31 | 0.00 | - | 3 | 226 | 37.11% |
MRK240920P00095000 | 2024-05-03 3:05PM EDT | 2024-09-20 | 0.30 | 0.10 | 0.49 | +0.07 | +30.43% | 2 | 156 | 30.08% |
MRK241018P00095000 | 2024-05-03 2:08PM EDT | 2024-10-18 | 0.37 | 0.15 | 0.59 | +0.04 | +12.12% | 4 | 5 | 28.59% |
MRK250117P00095000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 0.72 | 0.73 | 0.80 | -0.07 | -8.86% | 1 | 1,971 | 24.68% |
MRK250620P00095000 | 2024-04-26 10:59AM EDT | 2025-06-20 | 1.54 | 1.45 | 1.98 | 0.00 | - | 1 | 83 | 25.07% |
MRK251219P00095000 | 2024-04-25 10:45AM EDT | 2025-12-19 | 2.68 | 2.29 | 2.67 | 0.00 | - | 1 | 62 | 23.05% |
MRK260116P00095000 | 2024-04-05 10:17AM EDT | 2026-01-16 | 2.95 | 2.46 | 2.72 | 0.00 | - | 55 | 145 | 22.67% |
MRK261218P00095000 | 2024-04-25 10:45AM EDT | 2026-12-18 | 4.26 | 2.81 | 4.50 | 0.00 | - | - | 1 | 22.09% |