Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230929C00070000 | 2023-09-08 11:07AM EDT | 70.00 | 38.90 | 36.25 | 36.75 | 0.00 | - | 2 | 0 | 164.45% |
| MRK230929C00075000 | 2023-09-08 9:46AM EDT | 75.00 | 33.20 | 31.10 | 31.85 | 0.00 | - | 1 | 0 | 136.72% |
| MRK230929C00080000 | 2023-09-07 1:58PM EDT | 80.00 | 28.25 | 26.30 | 26.85 | 0.00 | - | - | 0 | 126.17% |
| MRK230929C00085000 | 2023-09-13 2:50PM EDT | 85.00 | 23.10 | 21.35 | 21.55 | 0.00 | - | 10 | 0 | 90.23% |
| MRK230929C00090000 | 2023-09-13 2:50PM EDT | 90.00 | 18.10 | 16.10 | 16.55 | 0.00 | - | 15 | 0 | 79.30% |
| MRK230929C00092000 | 2023-09-13 2:50PM EDT | 92.00 | 16.05 | 14.25 | 14.55 | 0.00 | - | 30 | 0 | 56.25% |
| MRK230929C00093000 | 2023-09-21 11:29AM EDT | 93.00 | 14.55 | 13.40 | 13.55 | 0.00 | - | 1 | 1 | 60.74% |
| MRK230929C00094000 | 2023-09-13 2:50PM EDT | 94.00 | 14.10 | 12.35 | 12.55 | 0.00 | - | 35 | 0 | 54.69% |
| MRK230929C00095000 | 2023-09-13 2:50PM EDT | 95.00 | 13.00 | 11.40 | 11.55 | 0.00 | - | 10 | 0 | 52.73% |
| MRK230929C00096000 | 2023-09-13 2:50PM EDT | 96.00 | 12.10 | 10.25 | 10.80 | 0.00 | - | 25 | 0 | 52.15% |
| MRK230929C00097000 | 2023-09-13 2:50PM EDT | 97.00 | 11.10 | 9.40 | 9.75 | 0.00 | - | 10 | 0 | 50.68% |
| MRK230929C00098000 | 2023-09-13 2:50PM EDT | 98.00 | 10.10 | 8.40 | 8.90 | 0.00 | - | 10 | 0 | 59.28% |
| MRK230929C00099000 | 2023-09-08 11:03AM EDT | 99.00 | 9.90 | 7.45 | 7.60 | 0.00 | - | 4 | 0 | 43.07% |
| MRK230929C00100000 | 2023-09-12 11:28AM EDT | 100.00 | 8.57 | 6.45 | 6.95 | 0.00 | - | - | 1 | 50.44% |
| MRK230929C00101000 | 2023-09-14 11:27AM EDT | 101.00 | 6.92 | 5.50 | 5.65 | 0.00 | - | 1 | 1 | 35.74% |
| MRK230929C00103000 | 2023-09-21 9:32AM EDT | 103.00 | 4.30 | 3.65 | 3.80 | 0.00 | - | 1 | 1 | 30.03% |
| MRK230929C00104000 | 2023-09-18 2:54PM EDT | 104.00 | 4.17 | 2.76 | 2.93 | 0.00 | - | 7 | 12 | 27.39% |
| MRK230929C00105000 | 2023-09-22 11:06AM EDT | 105.00 | 2.19 | 1.98 | 2.15 | -0.40 | -15.44% | 41 | 60 | 25.49% |
| MRK230929C00106000 | 2023-09-22 3:57PM EDT | 106.00 | 1.50 | 1.40 | 1.50 | -0.43 | -22.28% | 589 | 78 | 24.37% |
| MRK230929C00107000 | 2023-09-22 3:59PM EDT | 107.00 | 0.94 | 0.89 | 0.93 | -0.34 | -26.56% | 359 | 134 | 22.58% |
| MRK230929C00108000 | 2023-09-22 3:48PM EDT | 108.00 | 0.53 | 0.53 | 0.55 | -0.24 | -31.17% | 151 | 429 | 21.92% |
| MRK230929C00109000 | 2023-09-22 3:55PM EDT | 109.00 | 0.31 | 0.28 | 0.32 | -0.16 | -34.04% | 347 | 265 | 22.02% |
| MRK230929C00110000 | 2023-09-22 3:36PM EDT | 110.00 | 0.15 | 0.15 | 0.17 | -0.12 | -44.44% | 1,108 | 1,573 | 21.97% |
| MRK230929C00111000 | 2023-09-22 3:29PM EDT | 111.00 | 0.11 | 0.07 | 0.09 | -0.04 | -26.67% | 11 | 253 | 22.27% |
| MRK230929C00112000 | 2023-09-22 3:57PM EDT | 112.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 14 | 685 | 22.85% |
| MRK230929C00113000 | 2023-09-21 3:32PM EDT | 113.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 5 | 242 | 23.83% |
| MRK230929C00114000 | 2023-09-22 3:41PM EDT | 114.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 38 | 370 | 26.76% |
| MRK230929C00115000 | 2023-09-21 1:51PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,958 | 27.74% |
| MRK230929C00116000 | 2023-09-19 9:37AM EDT | 116.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 95 | 32.42% |
| MRK230929C00117000 | 2023-09-19 2:02PM EDT | 117.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 105 | 35.16% |
| MRK230929C00118000 | 2023-09-18 10:37AM EDT | 118.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 81 | 37.50% |
| MRK230929C00119000 | 2023-09-14 9:37AM EDT | 119.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 40.23% |
| MRK230929C00120000 | 2023-09-07 12:58PM EDT | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 34 | 42.97% |
| MRK230929C00121000 | 2023-09-05 10:29AM EDT | 121.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 5 | 50.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230929P00080000 | 2023-08-14 10:25AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 98.83% |
| MRK230929P00090000 | 2023-09-05 3:01PM EDT | 90.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 220 | 81 | 53.13% |
| MRK230929P00092000 | 2023-09-18 2:21PM EDT | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 70 | 184 | 50.78% |
| MRK230929P00093000 | 2023-09-19 3:47PM EDT | 93.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 77 | 47.66% |
| MRK230929P00094000 | 2023-09-21 11:17AM EDT | 94.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 48 | 44.14% |
| MRK230929P00095000 | 2023-09-19 9:50AM EDT | 95.00 | 0.02 | 0.01 | 0.74 | 0.00 | - | 2 | 8 | 66.70% |
| MRK230929P00096000 | 2023-09-22 9:36AM EDT | 96.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 50 | 35.55% |
| MRK230929P00097000 | 2023-09-22 3:29PM EDT | 97.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 66 | 125 | 34.38% |
| MRK230929P00098000 | 2023-09-22 10:55AM EDT | 98.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 5 | 14 | 32.42% |
| MRK230929P00099000 | 2023-09-22 12:12PM EDT | 99.00 | 0.03 | 0.04 | 0.05 | -0.19 | -86.36% | 1 | 11 | 30.08% |
| MRK230929P00100000 | 2023-09-22 12:20PM EDT | 100.00 | 0.05 | 0.06 | 0.08 | +0.01 | +25.00% | 30 | 457 | 29.10% |
| MRK230929P00101000 | 2023-09-22 3:57PM EDT | 101.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 14 | 33 | 27.15% |
| MRK230929P00102000 | 2023-09-22 3:58PM EDT | 102.00 | 0.15 | 0.15 | 0.17 | +0.05 | +50.00% | 373 | 330 | 25.78% |
| MRK230929P00103000 | 2023-09-22 1:54PM EDT | 103.00 | 0.24 | 0.24 | 0.27 | +0.03 | +14.29% | 29 | 290 | 24.61% |
| MRK230929P00104000 | 2023-09-22 3:54PM EDT | 104.00 | 0.40 | 0.38 | 0.44 | +0.07 | +21.21% | 18 | 165 | 23.88% |
| MRK230929P00105000 | 2023-09-22 3:57PM EDT | 105.00 | 0.62 | 0.63 | 0.66 | +0.10 | +19.23% | 284 | 712 | 22.46% |
| MRK230929P00106000 | 2023-09-22 3:47PM EDT | 106.00 | 0.94 | 0.97 | 1.00 | +0.11 | +13.25% | 73 | 1,340 | 21.39% |
| MRK230929P00107000 | 2023-09-22 3:59PM EDT | 107.00 | 1.45 | 1.45 | 1.50 | +0.21 | +16.94% | 33 | 336 | 20.90% |
| MRK230929P00108000 | 2023-09-22 1:50PM EDT | 108.00 | 2.02 | 2.05 | 2.21 | +0.27 | +15.43% | 18 | 436 | 21.92% |
| MRK230929P00109000 | 2023-09-22 3:56PM EDT | 109.00 | 2.75 | 2.78 | 3.00 | +0.80 | +41.03% | 5 | 63 | 22.56% |
| MRK230929P00110000 | 2023-09-22 11:22AM EDT | 110.00 | 3.43 | 3.65 | 3.80 | +0.77 | +28.95% | 1 | 157 | 20.80% |
| MRK230929P00111000 | 2023-09-22 3:23PM EDT | 111.00 | 4.10 | 4.55 | 4.75 | +0.30 | +7.89% | 3 | 208 | 22.27% |
| MRK230929P00112000 | 2023-09-21 1:50PM EDT | 112.00 | 5.30 | 5.55 | 5.70 | +0.91 | +20.73% | 2 | 6 | 22.07% |
| MRK230929P00113000 | 2023-09-21 3:32PM EDT | 113.00 | 5.95 | 6.55 | 6.70 | 0.00 | - | 1 | 2 | 25.00% |
| MRK230929P00116000 | 2023-08-23 10:50AM EDT | 116.00 | 6.10 | 9.55 | 9.90 | 0.00 | - | 3 | 3 | 47.85% |
| MRK230929P00135000 | 2023-09-20 10:03AM EDT | 135.00 | 27.25 | 28.35 | 28.85 | 0.00 | - | 1 | 0 | 100.20% |
| MRK230929P00140000 | 2023-09-15 3:54PM EDT | 140.00 | 32.60 | 33.25 | 33.95 | 0.00 | - | - | 0 | 121.09% |
© 2023 Yahoo. All rights reserved.
