Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK240405C00120000 | 2024-03-28 2:59PM EDT | 2024-04-05 | 12.10 | 10.15 | 12.90 | +0.30 | +2.54% | 1 | 19 | 63.14% |
MRK240412C00120000 | 2024-03-28 2:19PM EDT | 2024-04-12 | 12.22 | 11.65 | 13.25 | +1.02 | +9.11% | 8 | 39 | 51.56% |
MRK240419C00120000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 12.30 | 11.50 | 12.95 | +0.05 | +0.41% | 45 | 5,805 | 38.72% |
MRK240426C00120000 | 2024-03-28 3:47PM EDT | 2024-04-26 | 12.75 | 11.55 | 13.15 | +2.40 | +23.19% | 2 | 18 | 35.99% |
MRK240503C00120000 | 2024-03-27 10:04AM EDT | 2024-05-03 | 11.58 | 11.05 | 13.55 | 0.00 | - | 5 | 5 | 36.06% |
MRK240517C00120000 | 2024-03-28 3:39PM EDT | 2024-05-17 | 13.30 | 13.20 | 13.60 | 0.00 | - | 8 | 3,036 | 30.98% |
MRK240621C00120000 | 2024-03-28 3:28PM EDT | 2024-06-21 | 14.40 | 14.10 | 14.30 | +0.27 | +1.91% | 18 | 3,302 | 27.64% |
MRK240719C00120000 | 2024-03-28 2:07PM EDT | 2024-07-19 | 14.37 | 14.35 | 15.10 | +0.55 | +3.98% | 5 | 1,161 | 27.55% |
MRK240920C00120000 | 2024-03-27 2:17PM EDT | 2024-09-20 | 16.20 | 15.40 | 17.25 | +0.17 | +1.06% | 5 | 1,894 | 29.22% |
MRK241018C00120000 | 2024-03-27 2:49PM EDT | 2024-10-18 | 16.56 | 15.55 | 16.85 | 0.00 | - | 4 | 50 | 25.94% |
MRK250117C00120000 | 2024-03-28 2:51PM EDT | 2025-01-17 | 18.33 | 17.60 | 19.60 | +0.48 | +2.69% | 18 | 2,212 | 28.29% |
MRK250620C00120000 | 2024-03-28 1:11PM EDT | 2025-06-20 | 21.26 | 20.15 | 22.15 | +0.51 | +2.46% | 2 | 295 | 27.82% |
MRK251219C00120000 | 2024-03-18 12:23PM EDT | 2025-12-19 | 16.35 | 23.25 | 24.95 | 0.00 | - | 4 | 1,330 | 27.95% |
MRK260116C00120000 | 2024-03-28 3:17PM EDT | 2026-01-16 | 24.20 | 23.60 | 25.25 | +0.40 | +1.68% | 10 | 639 | 27.81% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK240405P00120000 | 2024-03-27 12:20PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.30 | -0.03 | -75.00% | 4 | 2,715 | 45.31% |
MRK240412P00120000 | 2024-03-28 12:51PM EDT | 2024-04-12 | 0.12 | 0.01 | 0.12 | +0.05 | +71.43% | 25 | 75 | 27.15% |
MRK240419P00120000 | 2024-03-28 1:33PM EDT | 2024-04-19 | 0.12 | 0.10 | 0.20 | -0.01 | -7.69% | 26 | 6,465 | 24.90% |
MRK240426P00120000 | 2024-03-28 3:16PM EDT | 2024-04-26 | 0.17 | 0.02 | 0.29 | -0.16 | -48.48% | 2 | 54 | 23.63% |
MRK240503P00120000 | 2024-03-25 10:16AM EDT | 2024-05-03 | 1.63 | 0.03 | 0.97 | 0.00 | - | 1 | 1 | 29.98% |
MRK240517P00120000 | 2024-03-28 3:28PM EDT | 2024-05-17 | 0.45 | 0.44 | 0.60 | -0.13 | -22.41% | 144 | 2,461 | 21.83% |
MRK240621P00120000 | 2024-03-28 12:07PM EDT | 2024-06-21 | 0.99 | 0.91 | 1.01 | -0.07 | -6.60% | 11 | 4,358 | 19.78% |
MRK240719P00120000 | 2024-03-28 12:23PM EDT | 2024-07-19 | 1.36 | 1.12 | 1.38 | -0.06 | -4.23% | 40 | 2,213 | 19.21% |
MRK240920P00120000 | 2024-03-28 3:56PM EDT | 2024-09-20 | 2.35 | 2.12 | 2.39 | +0.01 | +0.43% | 111 | 781 | 19.37% |
MRK241018P00120000 | 2024-03-28 3:40PM EDT | 2024-10-18 | 2.64 | 2.31 | 2.71 | -0.27 | -9.28% | 33 | 88 | 19.07% |
MRK250117P00120000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 3.78 | 3.50 | 3.85 | +0.03 | +0.80% | 183 | 3,753 | 18.92% |
MRK250620P00120000 | 2024-03-27 11:31AM EDT | 2025-06-20 | 5.80 | 5.15 | 7.95 | 0.00 | - | 5 | 281 | 23.54% |
MRK251219P00120000 | 2024-03-28 3:15PM EDT | 2025-12-19 | 7.00 | 6.70 | 7.25 | -3.10 | -30.69% | 1 | 1,272 | 18.71% |
MRK260116P00120000 | 2024-03-27 3:27PM EDT | 2026-01-16 | 7.30 | 7.05 | 7.45 | 0.00 | - | 2 | 1,514 | 18.63% |