Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK240621C00145000 | 2024-05-17 1:13PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.15 | -0.04 | -44.44% | 25 | 1,916 | 19.34% |
MRK240719C00145000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 0.24 | 0.21 | 0.26 | 0.00 | - | 6 | 371 | 16.07% |
MRK240920C00145000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 1.20 | 1.02 | 1.38 | -0.06 | -4.76% | 14 | 700 | 18.25% |
MRK241018C00145000 | 2024-05-17 2:56PM EDT | 2024-10-18 | 1.72 | 1.69 | 1.98 | -0.15 | -8.02% | 20 | 509 | 18.96% |
MRK250117C00145000 | 2024-05-16 3:40PM EDT | 2025-01-17 | 3.25 | 3.50 | 4.20 | -0.40 | -10.96% | 2 | 1,669 | 21.26% |
MRK250620C00145000 | 2024-05-16 2:53PM EDT | 2025-06-20 | 6.53 | 6.35 | 8.55 | 0.00 | - | 10 | 301 | 25.14% |
MRK251219C00145000 | 2024-05-01 1:23PM EDT | 2025-12-19 | 9.05 | 9.30 | 10.00 | 0.00 | - | 5 | 240 | 23.08% |
MRK260116C00145000 | 2024-05-17 3:29PM EDT | 2026-01-16 | 9.85 | 9.55 | 10.30 | -0.35 | -3.43% | 4 | 254 | 22.99% |
MRK261218C00145000 | 2024-04-17 3:43PM EDT | 2026-12-18 | 12.80 | 13.40 | 15.00 | 0.00 | - | - | 7 | 24.08% |
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 | 69.59% |
MRK240719P00145000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 16.17 | 13.75 | 14.45 | 0.00 | - | 71 | 0 | 20.22% |
MRK240920P00145000 | 2024-03-27 9:34AM EDT | 2024-09-20 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 17.84% |
MRK241018P00145000 | 2024-05-07 11:11AM EDT | 2024-10-18 | 16.60 | 14.20 | 14.90 | 0.00 | - | - | 5 | 15.21% |
MRK250117P00145000 | 2024-04-11 9:53AM EDT | 2025-01-17 | 20.00 | 16.05 | 17.00 | 0.00 | - | 1 | 1 | 18.57% |
MRK251219P00145000 | 2023-12-29 12:03PM EDT | 2025-12-19 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 26.02% |
MRK260116P00145000 | 2024-04-01 9:39AM EDT | 2026-01-16 | 18.80 | 19.00 | 20.45 | 0.00 | - | 1 | 2 | 17.43% |