Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK240503C00129000 | 2024-05-03 11:56AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.04 | -0.34 | -89.47% | 138 | 388 | 13.28% |
MRK240510C00129000 | 2024-05-03 1:23PM EDT | 2024-05-10 | 0.55 | 0.64 | 0.66 | -0.35 | -38.89% | 82 | 269 | 15.21% |
MRK240517C00129000 | 2024-05-03 11:15AM EDT | 2024-05-17 | 1.12 | 1.13 | 1.18 | -0.46 | -29.11% | 23 | 362 | 16.41% |
MRK240524C00129000 | 2024-05-03 12:45PM EDT | 2024-05-24 | 1.60 | 1.53 | 1.62 | -0.82 | -33.88% | 11 | 72 | 17.14% |
MRK240531C00129000 | 2024-05-03 11:01AM EDT | 2024-05-31 | 1.70 | 1.85 | 1.94 | -1.50 | -46.88% | 50 | 2 | 17.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK240503P00129000 | 2024-05-03 12:31PM EDT | 2024-05-03 | 1.23 | 0.81 | 2.40 | +0.50 | +68.49% | 14 | 130 | 65.23% |
MRK240510P00129000 | 2024-05-03 1:15PM EDT | 2024-05-10 | 1.91 | 1.68 | 1.72 | +0.19 | +11.05% | 50 | 153 | 13.55% |
MRK240517P00129000 | 2024-05-03 1:52PM EDT | 2024-05-17 | 2.16 | 2.07 | 2.13 | +0.38 | +21.35% | 421 | 1,118 | 14.14% |
MRK240524P00129000 | 2024-05-03 11:11AM EDT | 2024-05-24 | 2.59 | 2.33 | 2.46 | +0.23 | +9.75% | 1 | 24 | 14.42% |
MRK240531P00129000 | 2024-05-03 11:15AM EDT | 2024-05-31 | 2.71 | 2.53 | 2.65 | +0.41 | +17.83% | 1 | 5 | 13.92% |
MRK240607P00129000 | 2024-05-03 11:15AM EDT | 2024-06-07 | 2.92 | 2.73 | 2.91 | +0.80 | +37.74% | 19 | 4 | 14.14% |