Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220701C00060000 | 2022-06-21 1:30PM EDT | 60.00 | 28.26 | 32.10 | 32.85 | 0.00 | - | 10 | 10 | 362.50% |
| MRK220701C00080000 | 2022-06-22 3:19PM EDT | 80.00 | 9.76 | 12.15 | 12.65 | 0.00 | - | 8 | 9 | 181.64% |
| MRK220701C00082000 | 2022-06-28 3:06PM EDT | 82.00 | 9.82 | 10.15 | 10.65 | 0.00 | - | 2 | 14 | 156.64% |
| MRK220701C00082500 | 2022-06-21 2:09PM EDT | 82.50 | 5.85 | 9.80 | 10.15 | 0.00 | - | 5 | 0 | 113.28% |
| MRK220701C00083000 | 2022-06-30 3:31PM EDT | 83.00 | 8.55 | 9.20 | 9.65 | 0.00 | - | 5 | 31 | 78.13% |
| MRK220701C00084000 | 2022-07-01 9:43AM EDT | 84.00 | 7.40 | 8.30 | 8.65 | -3.32 | -30.97% | 1 | 63 | 98.05% |
| MRK220701C00085000 | 2022-07-01 9:30AM EDT | 85.00 | 6.05 | 7.25 | 7.55 | -1.35 | -18.24% | 22 | 76 | 103.91% |
| MRK220701C00086000 | 2022-07-01 11:54AM EDT | 86.00 | 4.76 | 6.30 | 6.60 | -1.21 | -20.27% | 2 | 112 | 69.53% |
| MRK220701C00087000 | 2022-07-01 9:42AM EDT | 87.00 | 4.43 | 5.30 | 5.55 | -0.44 | -9.03% | 4 | 143 | 80.86% |
| MRK220701C00087500 | 2022-07-01 3:14PM EDT | 87.50 | 4.63 | 4.80 | 5.15 | +0.35 | +8.18% | 3 | 97 | 61.72% |
| MRK220701C00088000 | 2022-07-01 2:17PM EDT | 88.00 | 3.65 | 4.30 | 4.60 | +0.48 | +15.14% | 27 | 112 | 50.78% |
| MRK220701C00089000 | 2022-07-01 3:35PM EDT | 89.00 | 3.12 | 3.25 | 3.55 | -0.05 | -1.58% | 41 | 228 | 56.64% |
| MRK220701C00090000 | 2022-07-01 3:04PM EDT | 90.00 | 1.91 | 2.15 | 2.57 | +0.39 | +25.66% | 132 | 743 | 45.90% |
| MRK220701C00091000 | 2022-07-01 3:46PM EDT | 91.00 | 1.38 | 1.29 | 1.52 | +0.52 | +60.47% | 401 | 272 | 27.93% |
| MRK220701C00092000 | 2022-07-01 3:57PM EDT | 92.00 | 0.47 | 0.35 | 0.62 | +0.15 | +46.88% | 944 | 924 | 19.34% |
| MRK220701C00092500 | 2022-07-01 3:59PM EDT | 92.50 | 0.02 | 0.03 | 0.10 | -0.11 | -84.62% | 224 | 356 | 7.03% |
| MRK220701C00093000 | 2022-07-01 3:46PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 126 | 518 | 7.81% |
| MRK220701C00094000 | 2022-07-01 3:35PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 20 | 683 | 17.19% |
| MRK220701C00095000 | 2022-07-01 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 173 | 1,448 | 28.91% |
| MRK220701C00096000 | 2022-07-01 3:34PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,431 | 34.38% |
| MRK220701C00097000 | 2022-07-01 2:05PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 954 | 42.19% |
| MRK220701C00098000 | 2022-07-01 3:09PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 440 | 50.00% |
| MRK220701C00099000 | 2022-07-01 3:47PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 369 | 53.13% |
| MRK220701C00100000 | 2022-07-01 3:13PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,152 | 59.38% |
| MRK220701C00101000 | 2022-07-01 2:26PM EDT | 101.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 51 | 75.00% |
| MRK220701C00102000 | 2022-06-28 9:58AM EDT | 102.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 41 | 71.88% |
| MRK220701C00103000 | 2022-06-24 3:54PM EDT | 103.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 84.38% |
| MRK220701C00104000 | 2022-06-27 11:13AM EDT | 104.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 95.31% |
| MRK220701C00105000 | 2022-06-29 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 195 | 101.56% |
| MRK220701C00106000 | 2022-06-27 1:09PM EDT | 106.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 7 | 109.38% |
| MRK220701C00110000 | 2022-06-27 10:20AM EDT | 110.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 25 | 35 | 134.38% |
| MRK220701C00120000 | 2022-05-27 10:05AM EDT | 120.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 220.31% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220701P00055000 | 2022-07-01 3:24PM EDT | 55.00 | 0.09 | 0.00 | 0.09 | +0.04 | +80.00% | 10 | 10 | 417.19% |
| MRK220701P00065000 | 2022-07-01 3:27PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 8 | 8 | 273.44% |
| MRK220701P00075000 | 2022-06-21 11:57AM EDT | 75.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 13 | 23 | 160.94% |
| MRK220701P00076000 | 2022-06-17 11:13AM EDT | 76.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 26 | 14 | 151.56% |
| MRK220701P00077000 | 2022-06-21 1:43PM EDT | 77.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 480 | 210 | 143.75% |
| MRK220701P00078000 | 2022-06-30 10:08AM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 265 | 134.38% |
| MRK220701P00079000 | 2022-06-21 1:13PM EDT | 79.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 7 | 5 | 125.00% |
| MRK220701P00080000 | 2022-06-28 12:49PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 484 | 103.13% |
| MRK220701P00081000 | 2022-06-30 10:48AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 183 | 106.25% |
| MRK220701P00082000 | 2022-06-30 10:20AM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 183 | 98.44% |
| MRK220701P00082500 | 2022-06-30 10:21AM EDT | 82.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,292 | 93.75% |
| MRK220701P00083000 | 2022-06-30 3:38PM EDT | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 130 | 377 | 89.06% |
| MRK220701P00084000 | 2022-07-01 9:40AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 215 | 71.88% |
| MRK220701P00085000 | 2022-07-01 11:11AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 65 | 415 | 62.50% |
| MRK220701P00086000 | 2022-06-30 10:54AM EDT | 86.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 309 | 62.50% |
| MRK220701P00087000 | 2022-07-01 11:05AM EDT | 87.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 27 | 284 | 51.56% |
| MRK220701P00087500 | 2022-07-01 2:09PM EDT | 87.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 314 | 325 | 50.00% |
| MRK220701P00088000 | 2022-07-01 3:40PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 108 | 1,665 | 42.19% |
| MRK220701P00089000 | 2022-07-01 3:12PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 392 | 684 | 34.38% |
| MRK220701P00090000 | 2022-07-01 3:42PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 583 | 1,467 | 25.00% |
| MRK220701P00091000 | 2022-07-01 3:58PM EDT | 91.00 | 0.01 | 0.00 | 0.02 | -0.55 | -98.21% | 359 | 941 | 18.36% |
| MRK220701P00092000 | 2022-07-01 3:52PM EDT | 92.00 | 0.04 | 0.00 | 0.02 | -1.10 | -96.49% | 2,859 | 2,920 | 7.23% |
| MRK220701P00092500 | 2022-07-01 3:45PM EDT | 92.50 | 0.26 | 0.03 | 0.23 | -1.26 | -82.89% | 27 | 287 | 9.67% |
| MRK220701P00093000 | 2022-07-01 3:51PM EDT | 93.00 | 0.66 | 0.39 | 0.79 | -1.30 | -66.33% | 61 | 599 | 22.75% |
| MRK220701P00094000 | 2022-07-01 3:56PM EDT | 94.00 | 1.70 | 1.44 | 1.80 | -0.88 | -34.11% | 58 | 195 | 39.26% |
| MRK220701P00095000 | 2022-07-01 2:42PM EDT | 95.00 | 3.18 | 2.46 | 2.87 | 0.00 | - | 3 | 301 | 58.59% |
| MRK220701P00096000 | 2022-06-28 10:48AM EDT | 96.00 | 3.40 | 3.35 | 3.80 | 0.00 | - | 5 | 10 | 65.63% |
| MRK220701P00097000 | 2022-07-01 3:26PM EDT | 97.00 | 5.05 | 4.35 | 4.70 | +0.67 | +15.30% | 5 | 15 | 66.02% |
| MRK220701P00098000 | 2022-07-01 3:27PM EDT | 98.00 | 5.88 | 5.45 | 5.70 | +0.83 | +16.44% | 18 | 44 | 76.37% |
| MRK220701P00100000 | 2022-06-28 3:40PM EDT | 100.00 | 7.87 | 7.35 | 7.80 | 0.00 | - | 10 | 4 | 110.35% |
| MRK220701P00105000 | 2022-06-28 3:40PM EDT | 105.00 | 12.89 | 12.30 | 12.75 | 0.00 | - | 20 | 0 | 150.00% |
© 2022 Yahoo. All rights reserved.
