Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK221209C00085000 | 2022-12-09 3:37PM EST | 85.00 | 24.18 | 23.60 | 23.95 | +1.87 | +8.38% | 87 | 87 | 257.03% |
| MRK221209C00090000 | 2022-12-01 12:43PM EST | 90.00 | 19.22 | 18.60 | 19.00 | 0.00 | - | 1 | 6 | 150.00% |
| MRK221209C00091000 | 2022-12-09 1:17PM EST | 91.00 | 18.52 | 17.60 | 17.95 | -0.93 | -4.78% | 5 | 5 | 196.09% |
| MRK221209C00092000 | 2022-12-02 1:21PM EST | 92.00 | 17.31 | 16.60 | 17.00 | 0.00 | - | 1 | 1 | 134.38% |
| MRK221209C00093000 | 2022-12-09 9:46AM EST | 93.00 | 18.02 | 15.60 | 16.00 | +1.35 | +8.10% | 1 | 24 | 126.56% |
| MRK221209C00094000 | 2022-12-09 10:56AM EST | 94.00 | 16.28 | 14.60 | 15.00 | -0.18 | -1.09% | 4 | 2 | 118.75% |
| MRK221209C00095000 | 2022-12-09 3:49PM EST | 95.00 | 14.05 | 13.60 | 14.00 | -0.95 | -6.33% | 11 | 22 | 110.94% |
| MRK221209C00096000 | 2022-12-09 11:43AM EST | 96.00 | 14.06 | 12.60 | 12.90 | +0.41 | +3.00% | 42 | 44 | 136.72% |
| MRK221209C00097000 | 2022-12-09 11:14AM EST | 97.00 | 12.90 | 11.55 | 12.00 | +0.04 | +0.31% | 2 | 36 | 144.53% |
| MRK221209C00098000 | 2022-12-09 3:45PM EST | 98.00 | 11.08 | 10.60 | 10.95 | -0.92 | -7.67% | 26 | 411 | 126.95% |
| MRK221209C00099000 | 2022-12-09 2:24PM EST | 99.00 | 10.45 | 9.65 | 9.95 | -1.26 | -10.76% | 23 | 154 | 81.25% |
| MRK221209C00100000 | 2022-12-09 3:55PM EST | 100.00 | 8.99 | 8.60 | 8.90 | -1.41 | -13.56% | 17 | 99 | 99.22% |
| MRK221209C00101000 | 2022-12-08 11:28AM EST | 101.00 | 9.55 | 7.65 | 8.00 | 0.00 | - | 5 | 359 | 74.61% |
| MRK221209C00102000 | 2022-12-09 3:40PM EST | 102.00 | 7.10 | 6.65 | 6.90 | -1.67 | -19.04% | 28 | 159 | 80.08% |
| MRK221209C00103000 | 2022-12-09 12:59PM EST | 103.00 | 6.51 | 5.60 | 5.90 | -0.96 | -12.85% | 4 | 245 | 70.51% |
| MRK221209C00104000 | 2022-12-09 12:08PM EST | 104.00 | 5.88 | 4.65 | 4.90 | -0.16 | -2.65% | 6 | 358 | 60.74% |
| MRK221209C00105000 | 2022-12-09 3:56PM EST | 105.00 | 3.95 | 3.60 | 3.90 | -1.69 | -29.96% | 310 | 482 | 50.59% |
| MRK221209C00106000 | 2022-12-09 3:54PM EST | 106.00 | 2.90 | 2.60 | 2.91 | -1.37 | -32.08% | 25 | 99 | 41.21% |
| MRK221209C00107000 | 2022-12-09 3:49PM EST | 107.00 | 2.05 | 1.64 | 1.96 | -1.89 | -47.97% | 43 | 617 | 33.79% |
| MRK221209C00108000 | 2022-12-09 3:57PM EST | 108.00 | 0.96 | 0.60 | 1.04 | -1.89 | -66.32% | 44 | 313 | 25.00% |
| MRK221209C00109000 | 2022-12-09 3:58PM EST | 109.00 | 0.02 | 0.00 | 0.06 | -1.98 | -99.00% | 168 | 553 | 6.35% |
| MRK221209C00110000 | 2022-12-09 3:49PM EST | 110.00 | 0.01 | 0.00 | 0.01 | -1.02 | -99.03% | 608 | 1,244 | 11.72% |
| MRK221209C00111000 | 2022-12-09 3:55PM EST | 111.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 345 | 2,324 | 19.53% |
| MRK221209C00112000 | 2022-12-09 1:40PM EST | 112.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 2,257 | 3,452 | 26.56% |
| MRK221209C00113000 | 2022-12-09 1:40PM EST | 113.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 9 | 495 | 33.59% |
| MRK221209C00114000 | 2022-12-09 1:45PM EST | 114.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 11 | 350 | 46.88% |
| MRK221209C00115000 | 2022-12-09 2:18PM EST | 115.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 21 | 376 | 46.09% |
| MRK221209C00116000 | 2022-12-07 1:56PM EST | 116.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 25 | 140 | 55.47% |
| MRK221209C00117000 | 2022-12-08 10:03AM EST | 117.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 115 | 61.72% |
| MRK221209C00118000 | 2022-12-07 1:50PM EST | 118.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 58 | 670 | 67.19% |
| MRK221209C00119000 | 2022-12-08 10:53AM EST | 119.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 63 | 73.44% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK221209P00075000 | 2022-12-02 9:31AM EST | 75.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 12 | 12 | 256.25% |
| MRK221209P00080000 | 2022-12-06 10:31AM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 237.50% |
| MRK221209P00085000 | 2022-12-08 10:15AM EST | 85.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 9 | 229.69% |
| MRK221209P00087000 | 2022-11-23 1:18PM EST | 87.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 195.31% |
| MRK221209P00089000 | 2022-11-14 2:54PM EST | 89.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 193.75% |
| MRK221209P00090000 | 2022-12-08 9:31AM EST | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 372 | 137.50% |
| MRK221209P00091000 | 2022-12-06 1:30PM EST | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 105 | 121.88% |
| MRK221209P00092000 | 2022-11-23 1:18PM EST | 92.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 277 | 134.38% |
| MRK221209P00093000 | 2022-11-17 12:30PM EST | 93.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 121.88% |
| MRK221209P00094000 | 2022-12-02 10:41AM EST | 94.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 114.06% |
| MRK221209P00095000 | 2022-12-07 10:05AM EST | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 131 | 107.81% |
| MRK221209P00096000 | 2022-12-08 1:32PM EST | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 37 | 99.22% |
| MRK221209P00097000 | 2022-12-06 12:56PM EST | 97.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 59 | 92.19% |
| MRK221209P00098000 | 2022-12-06 12:56PM EST | 98.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 49 | 75.00% |
| MRK221209P00099000 | 2022-12-06 11:59AM EST | 99.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 65 | 78.13% |
| MRK221209P00100000 | 2022-12-07 10:30AM EST | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 196 | 70.31% |
| MRK221209P00101000 | 2022-12-07 1:01PM EST | 101.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 266 | 63.28% |
| MRK221209P00102000 | 2022-12-08 3:40PM EST | 102.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 255 | 56.25% |
| MRK221209P00103000 | 2022-12-09 12:55PM EST | 103.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 498 | 53.91% |
| MRK221209P00104000 | 2022-12-09 10:50AM EST | 104.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 304 | 42.97% |
| MRK221209P00105000 | 2022-12-09 3:46PM EST | 105.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 757 | 37.50% |
| MRK221209P00106000 | 2022-12-09 3:37PM EST | 106.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 383 | 24.22% |
| MRK221209P00107000 | 2022-12-09 3:08PM EST | 107.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 167 | 439 | 18.75% |
| MRK221209P00108000 | 2022-12-09 3:59PM EST | 108.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 451 | 1,303 | 9.77% |
| MRK221209P00109000 | 2022-12-09 3:59PM EST | 109.00 | 0.17 | 0.12 | 0.32 | +0.09 | +112.50% | 956 | 921 | 8.40% |
| MRK221209P00110000 | 2022-12-09 3:46PM EST | 110.00 | 0.94 | 0.97 | 1.34 | +0.72 | +327.27% | 573 | 1,175 | 22.66% |
| MRK221209P00111000 | 2022-12-09 3:40PM EST | 111.00 | 1.96 | 2.08 | 2.38 | +1.22 | +164.86% | 126 | 262 | 36.72% |
| MRK221209P00112000 | 2022-12-09 9:48AM EST | 112.00 | 1.15 | 3.05 | 3.40 | -0.71 | -38.17% | 20 | 97 | 49.02% |
| MRK221209P00113000 | 2022-12-07 10:10AM EST | 113.00 | 3.25 | 4.00 | 4.35 | 0.00 | - | 11 | 16 | 54.10% |
| MRK221209P00114000 | 2022-12-09 2:04PM EST | 114.00 | 4.50 | 5.00 | 5.40 | +0.70 | +18.42% | 1 | 7 | 68.56% |
| MRK221209P00115000 | 2022-12-09 10:12AM EST | 115.00 | 4.65 | 6.10 | 6.40 | +0.15 | +3.33% | 50 | 109 | 54.30% |
| MRK221209P00118000 | 2022-12-08 3:31PM EST | 118.00 | 7.15 | 9.05 | 9.35 | 0.00 | - | 1 | 12 | 96.48% |
| MRK221209P00125000 | 2022-12-07 9:30AM EST | 125.00 | 15.65 | 16.00 | 16.40 | 0.00 | - | 2 | 14 | 157.03% |
| MRK221209P00130000 | 2022-12-01 9:39AM EST | 130.00 | 19.30 | 21.00 | 21.40 | 0.00 | - | - | 2 | 191.41% |
© 2022 Yahoo. All rights reserved.
