Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
12 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.03 | 0.00 | - | - | 6 |
| - | - | - | - | - | 70.00 | 0.04 | 0.00 | - | - | 16 |
| 15.28 | 0.00 | - | - | 10 | 75.00 | 0.03 | 0.00 | - | 8 | 11 |
| - | - | - | - | - | 78.00 | 0.04 | 0.00 | - | - | 2 |
| 11.25 | 0.00 | - | - | 1 | 79.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 2 | 2 | 80.00 | 0.08 | +0.02 | +33.33% | 1 | 640 |
| - | - | - | - | - | 81.00 | 0.08 | +0.03 | +60.00% | 1 | 110 |
| 5.80 | -2.67 | -31.52% | 3 | 3 | 82.00 | 0.11 | +0.01 | +10.00% | 8 | 324 |
| 7.17 | 0.00 | - | - | 3 | 83.00 | 0.14 | -0.01 | -6.67% | 6 | 638 |
| 3.95 | -2.05 | -34.17% | 17 | 4 | 84.00 | 0.25 | +0.05 | +25.00% | 6 | 114 |
| 2.91 | -0.43 | -12.87% | 1 | 157 | 85.00 | 0.40 | +0.03 | +8.11% | 6 | 70 |
| 2.90 | 0.00 | - | 34 | 37 | 86.00 | 0.55 | -0.10 | -15.38% | 11 | 68 |
| 1.75 | -0.10 | -5.41% | 109 | 66 | 87.00 | 0.92 | -0.06 | -6.12% | 7 | 150 |
| 1.37 | -0.10 | -6.80% | 67 | 16 | 87.50 | 1.03 | -0.18 | -14.88% | 40 | 15 |
| 0.96 | -0.32 | -25.00% | 11 | 72 | 88.00 | 1.29 | -0.20 | -13.42% | 33 | 255 |
| 0.65 | -0.14 | -17.72% | 191 | 269 | 89.00 | 1.74 | +0.43 | +32.82% | 12 | 75 |
| 0.38 | -0.06 | -13.64% | 98 | 169 | 90.00 | 2.74 | +0.10 | +3.79% | 3 | 562 |
| 0.16 | -0.20 | -55.56% | 28 | 279 | 91.00 | 3.82 | +0.92 | +31.72% | 2 | 99 |
| 0.08 | -0.06 | -42.86% | 16 | 151 | 92.00 | 4.11 | -0.20 | -4.64% | 2 | 46 |
| 0.07 | -0.16 | -69.57% | 6 | 25 | 92.50 | 4.80 | +0.85 | +21.52% | 1 | 4 |
| 0.05 | -0.04 | -44.44% | 9 | 75 | 93.00 | 5.18 | 0.00 | - | 1 | 74 |
| 0.03 | -0.03 | -50.00% | 1 | 116 | 94.00 | 5.25 | 0.00 | - | - | 5 |
| 0.02 | -0.01 | -33.33% | 31 | 439 | 95.00 | 4.95 | 0.00 | - | - | 5 |
| 0.03 | -0.07 | -70.00% | 1 | 59 | 96.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 86 | 97.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 17 | 98.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 43 | 99.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 132 | 100.00 | 10.53 | 0.00 | - | - | 6 |
| 0.03 | 0.00 | - | - | 85 | 101.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 23 | 102.00 | 12.20 | 0.00 | - | - | 0 |
| 0.31 | 0.00 | - | - | 1 | 103.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 9 | 104.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 7 | 105.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 17 | 106.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 10 | 130.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
