Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK240503C00128000 | 2024-05-03 3:32PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | -0.77 | -96.25% | 19 | 378 | 6.64% |
MRK240510C00128000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.89 | 0.85 | 0.92 | -0.76 | -46.06% | 385 | 226 | 15.21% |
MRK240517C00128000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.46 | 1.38 | 1.48 | -0.77 | -34.53% | 93 | 1,172 | 16.58% |
MRK240524C00128000 | 2024-05-03 1:15PM EDT | 2024-05-24 | 1.95 | 1.82 | 2.00 | -1.35 | -40.91% | 10 | 157 | 17.87% |
MRK240531C00128000 | 2024-05-02 12:31PM EDT | 2024-05-31 | 3.06 | 2.11 | 2.47 | 0.00 | - | 3 | 54 | 18.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK240503P00128000 | 2024-05-03 3:31PM EDT | 2024-05-03 | 0.40 | 0.34 | 0.68 | -0.15 | -27.27% | 94 | 365 | 14.45% |
MRK240510P00128000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 1.29 | 1.21 | 1.28 | +0.30 | +30.30% | 227 | 319 | 13.48% |
MRK240517P00128000 | 2024-05-03 2:14PM EDT | 2024-05-17 | 1.55 | 1.65 | 1.69 | -0.03 | -1.90% | 16 | 430 | 13.87% |
MRK240524P00128000 | 2024-05-03 2:37PM EDT | 2024-05-24 | 1.90 | 1.77 | 2.05 | +0.59 | +45.04% | 22 | 24 | 14.34% |
MRK240531P00128000 | 2024-05-03 2:20PM EDT | 2024-05-31 | 2.10 | 2.08 | 2.41 | +0.87 | +70.73% | 7 | 54 | 15.02% |
MRK240607P00128000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 2.31 | 2.36 | 2.54 | +0.56 | +32.00% | 60 | 52 | 14.30% |