Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230406C00080000 | 2023-03-24 1:41PM EDT | 80.00 | 24.50 | 25.75 | 27.00 | 0.00 | - | 7 | 5 | 169.14% |
| MRK230406C00095000 | 2023-03-31 12:23PM EDT | 95.00 | 11.21 | 11.20 | 11.95 | +1.29 | +13.00% | 10 | 13 | 61.91% |
| MRK230406C00096000 | 2023-03-17 11:15AM EDT | 96.00 | 9.90 | 10.15 | 10.95 | 0.00 | - | 1 | 1 | 55.57% |
| MRK230406C00099000 | 2023-03-31 1:01PM EDT | 99.00 | 7.25 | 7.30 | 7.85 | +0.05 | +0.69% | 66 | 3 | 55.86% |
| MRK230406C00100000 | 2023-03-30 12:57PM EDT | 100.00 | 5.80 | 6.20 | 6.95 | 0.00 | - | 1 | 21 | 53.86% |
| MRK230406C00102000 | 2023-03-31 1:55PM EDT | 102.00 | 4.38 | 4.40 | 5.00 | +1.03 | +30.75% | 4 | 7 | 43.60% |
| MRK230406C00103000 | 2023-03-31 11:43AM EDT | 103.00 | 3.09 | 3.45 | 3.90 | +0.51 | +19.77% | 21 | 46 | 34.62% |
| MRK230406C00104000 | 2023-03-31 1:04PM EDT | 104.00 | 2.60 | 2.69 | 3.05 | +0.32 | +14.04% | 15 | 143 | 32.08% |
| MRK230406C00105000 | 2023-03-31 3:56PM EDT | 105.00 | 1.96 | 1.91 | 2.14 | +0.06 | +3.16% | 510 | 795 | 26.95% |
| MRK230406C00106000 | 2023-03-31 3:59PM EDT | 106.00 | 1.36 | 1.25 | 1.35 | +0.09 | +7.09% | 206 | 495 | 23.10% |
| MRK230406C00107000 | 2023-03-31 3:55PM EDT | 107.00 | 0.65 | 0.70 | 0.81 | -0.08 | -10.96% | 204 | 528 | 21.83% |
| MRK230406C00108000 | 2023-03-31 3:59PM EDT | 108.00 | 0.40 | 0.37 | 0.43 | 0.00 | - | 434 | 222 | 20.85% |
| MRK230406C00109000 | 2023-03-31 3:58PM EDT | 109.00 | 0.19 | 0.17 | 0.21 | -0.02 | -9.52% | 90 | 357 | 20.46% |
| MRK230406C00110000 | 2023-03-31 3:16PM EDT | 110.00 | 0.08 | 0.07 | 0.11 | -0.05 | -38.46% | 77 | 608 | 21.19% |
| MRK230406C00111000 | 2023-03-31 11:50AM EDT | 111.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 5 | 243 | 20.51% |
| MRK230406C00112000 | 2023-03-30 12:25PM EDT | 112.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 33 | 88 | 26.56% |
| MRK230406C00113000 | 2023-03-30 9:46AM EDT | 113.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 118 | 25.98% |
| MRK230406C00114000 | 2023-03-30 2:06PM EDT | 114.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 77 | 29.30% |
| MRK230406C00115000 | 2023-03-31 1:34PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 70 | 32.23% |
| MRK230406C00116000 | 2023-03-31 10:58AM EDT | 116.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 374 | 422 | 35.16% |
| MRK230406C00117000 | 2023-03-27 11:14AM EDT | 117.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 18 | 41.41% |
| MRK230406C00118000 | 2023-03-22 1:17PM EDT | 118.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 12 | 45.70% |
| MRK230406C00120000 | 2023-03-21 12:50PM EDT | 120.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 20 | 51.76% |
| MRK230406C00121000 | 2023-03-10 11:26AM EDT | 121.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 54.69% |
| MRK230406C00122000 | 2023-03-07 2:47PM EDT | 122.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | - | 6 | 52.34% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230406P00090000 | 2023-03-27 11:14AM EDT | 90.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 20 | 63.28% |
| MRK230406P00093000 | 2023-03-31 1:26PM EDT | 93.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 2 | 52.34% |
| MRK230406P00095000 | 2023-03-28 10:33AM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 403 | 44.92% |
| MRK230406P00096000 | 2023-03-29 10:43AM EDT | 96.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 5 | 44.92% |
| MRK230406P00097000 | 2023-03-31 10:33AM EDT | 97.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 1 | 26 | 37.89% |
| MRK230406P00098000 | 2023-03-28 9:45AM EDT | 98.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 1 | 28 | 37.11% |
| MRK230406P00099000 | 2023-03-31 12:47PM EDT | 99.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 7 | 157 | 33.20% |
| MRK230406P00100000 | 2023-03-31 3:56PM EDT | 100.00 | 0.04 | 0.04 | 0.07 | -0.08 | -66.67% | 34 | 323 | 31.25% |
| MRK230406P00101000 | 2023-03-31 9:59AM EDT | 101.00 | 0.11 | 0.07 | 0.10 | -0.04 | -26.67% | 1 | 131 | 29.30% |
| MRK230406P00102000 | 2023-03-31 3:52PM EDT | 102.00 | 0.14 | 0.10 | 0.13 | -0.07 | -33.33% | 207 | 387 | 26.56% |
| MRK230406P00103000 | 2023-03-31 3:47PM EDT | 103.00 | 0.22 | 0.16 | 0.23 | -0.09 | -29.03% | 69 | 292 | 25.83% |
| MRK230406P00104000 | 2023-03-31 3:56PM EDT | 104.00 | 0.32 | 0.28 | 0.37 | -0.21 | -39.62% | 20 | 491 | 24.56% |
| MRK230406P00105000 | 2023-03-31 3:05PM EDT | 105.00 | 0.58 | 0.47 | 0.55 | -0.16 | -21.62% | 45 | 300 | 22.46% |
| MRK230406P00106000 | 2023-03-31 3:58PM EDT | 106.00 | 0.80 | 0.77 | 0.86 | -0.42 | -34.43% | 142 | 374 | 21.05% |
| MRK230406P00107000 | 2023-03-31 3:32PM EDT | 107.00 | 1.37 | 1.16 | 1.33 | -0.49 | -26.34% | 63 | 124 | 19.97% |
| MRK230406P00108000 | 2023-03-31 3:39PM EDT | 108.00 | 2.12 | 1.80 | 2.16 | -1.33 | -38.55% | 28 | 104 | 23.68% |
| MRK230406P00109000 | 2023-03-31 10:09AM EDT | 109.00 | 3.23 | 2.46 | 2.92 | -0.53 | -14.10% | 2 | 43 | 23.58% |
| MRK230406P00110000 | 2023-03-31 2:56PM EDT | 110.00 | 3.95 | 3.40 | 3.90 | -1.34 | -25.33% | 5 | 24 | 28.17% |
| MRK230406P00111000 | 2023-03-28 9:57AM EDT | 111.00 | 4.25 | 4.25 | 5.00 | 0.00 | - | 1 | 3 | 36.43% |
| MRK230406P00112000 | 2023-03-07 11:14AM EDT | 112.00 | 3.25 | 5.20 | 6.00 | 0.00 | - | - | 2 | 41.31% |
| MRK230406P00117000 | 2023-03-27 10:26AM EDT | 117.00 | 9.85 | 10.25 | 11.05 | 0.00 | - | 2 | 0 | 65.43% |
| MRK230406P00118000 | 2023-02-23 11:23AM EDT | 118.00 | 8.05 | 12.75 | 13.65 | 0.00 | - | - | 1 | 106.59% |
| MRK230406P00119000 | 2023-03-17 9:33AM EDT | 119.00 | 12.25 | 12.30 | 13.05 | 0.00 | - | 11 | 0 | 73.54% |
| MRK230406P00120000 | 2023-02-28 11:50AM EDT | 120.00 | 13.14 | 13.85 | 14.25 | 0.00 | - | - | 0 | 77.54% |
© 2023 Yahoo. All rights reserved.
