UK markets closed
NIKKEI 225
26,571.87 +140.32 (+0.53%) HANG SENG
17,860.31 +5.17 (+0.03%) CRUDE OIL
78.07 +1.36 (+1.77%) GOLD FUTURES
1,635.70 +2.30 (+0.14%) DOW
29,069.71 -191.10 (-0.65%) BTC-GBP
17,807.54 -124.72 (-0.70%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230120C00037500 | 2022-06-13 3:51PM EDT | 37.50 | 47.40 | 56.15 | 56.85 | 0.00 | - | 10 | 0 | 200.07% |
| MRK230120C00040000 | 2022-09-13 3:45PM EDT | 40.00 | 46.31 | 46.10 | 46.80 | 0.00 | - | 11 | 3 | 73.44% |
| MRK230120C00042500 | 2022-03-11 4:57PM EDT | 42.50 | 35.96 | 44.90 | 46.00 | 0.00 | - | 4 | 0 | 102.17% |
| MRK230120C00045000 | 2022-09-13 2:49PM EDT | 45.00 | 42.00 | 40.80 | 41.95 | 0.00 | - | 70 | 0 | 60.25% |
| MRK230120C00047500 | 2022-06-27 9:43AM EDT | 47.50 | 47.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MRK230120C00050000 | 2022-09-13 2:49PM EDT | 50.00 | 37.00 | 35.85 | 37.05 | 0.00 | - | 100 | 55 | 54.20% |
| MRK230120C00055000 | 2022-09-21 9:50AM EDT | 55.00 | 31.81 | 30.90 | 32.20 | 0.00 | - | 1 | 10 | 60.89% |
| MRK230120C00060000 | 2022-09-26 10:26AM EDT | 60.00 | 26.93 | 26.45 | 27.15 | 0.00 | - | 2 | 774 | 50.68% |
| MRK230120C00062500 | 2022-09-27 12:08PM EDT | 62.50 | 24.20 | 24.15 | 24.55 | -2.00 | -7.63% | 1 | 74 | 44.87% |
| MRK230120C00065000 | 2022-09-23 9:57AM EDT | 65.00 | 23.40 | 21.80 | 22.05 | 0.00 | - | 5 | 396 | 40.60% |
| MRK230120C00067500 | 2022-09-09 1:21PM EDT | 67.50 | 20.55 | 19.50 | 19.70 | 0.00 | - | 1 | 278 | 38.16% |
| MRK230120C00070000 | 2022-09-13 10:15AM EDT | 70.00 | 17.45 | 17.25 | 17.50 | 0.00 | - | 3 | 653 | 36.91% |
| MRK230120C00072500 | 2022-09-21 2:42PM EDT | 72.50 | 15.20 | 15.05 | 15.25 | +0.45 | +3.05% | 3 | 1,371 | 34.68% |
| MRK230120C00075000 | 2022-09-23 12:37PM EDT | 75.00 | 12.85 | 12.85 | 13.10 | -0.22 | -1.68% | 8 | 5,293 | 32.81% |
| MRK230120C00077500 | 2022-09-27 12:04PM EDT | 77.50 | 11.00 | 10.85 | 11.15 | -0.90 | -7.56% | 6 | 1,453 | 31.76% |
| MRK230120C00080000 | 2022-09-23 3:22PM EDT | 80.00 | 9.28 | 9.00 | 9.15 | 0.00 | - | 479 | 5,052 | 29.69% |
| MRK230120C00082500 | 2022-09-27 12:20PM EDT | 82.50 | 7.15 | 7.25 | 7.40 | -1.53 | -17.63% | 2 | 5,476 | 28.39% |
| MRK230120C00085000 | 2022-09-27 12:16PM EDT | 85.00 | 5.71 | 5.70 | 5.85 | -0.27 | -4.52% | 1 | 8,857 | 27.32% |
| MRK230120C00087500 | 2022-09-27 12:19PM EDT | 87.50 | 4.30 | 4.35 | 4.50 | -0.30 | -6.52% | 2 | 5,637 | 26.38% |
| MRK230120C00090000 | 2022-09-27 11:36AM EDT | 90.00 | 3.40 | 3.20 | 3.35 | +0.08 | +2.41% | 13 | 10,430 | 25.48% |
| MRK230120C00092500 | 2022-09-27 10:59AM EDT | 92.50 | 2.62 | 2.31 | 2.38 | +0.21 | +8.71% | 7 | 9,691 | 24.50% |
| MRK230120C00095000 | 2022-09-27 12:46PM EDT | 95.00 | 1.65 | 1.59 | 1.67 | +0.01 | +0.61% | 44 | 10,380 | 23.93% |
| MRK230120C00097500 | 2022-09-27 11:27AM EDT | 97.50 | 1.14 | 1.07 | 1.14 | -0.07 | -5.79% | 35 | 3,622 | 23.47% |
| MRK230120C00100000 | 2022-09-27 12:32PM EDT | 100.00 | 0.73 | 0.72 | 0.76 | -0.07 | -8.75% | 30 | 30,156 | 23.12% |
| MRK230120C00105000 | 2022-09-23 10:06AM EDT | 105.00 | 0.37 | 0.31 | 0.34 | -0.01 | -2.63% | 2 | 4,445 | 23.00% |
| MRK230120C00110000 | 2022-09-26 12:33PM EDT | 110.00 | 0.15 | 0.11 | 0.20 | 0.00 | - | 173 | 4,983 | 24.37% |
| MRK230120C00115000 | 2022-09-23 1:33PM EDT | 115.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 13 | 4,526 | 24.85% |
| MRK230120C00120000 | 2022-09-26 12:09PM EDT | 120.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 10 | 1,706 | 25.98% |
| MRK230120C00125000 | 2022-09-21 3:45PM EDT | 125.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 43 | 7,274 | 27.93% |
| MRK230120C00130000 | 2022-09-21 10:33AM EDT | 130.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 4 | 820 | 28.71% |
| MRK230120C00135000 | 2022-08-19 9:43AM EDT | 135.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 50 | 57 | 33.59% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230120P00037500 | 2022-09-22 2:39PM EDT | 37.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 906 | 57.42% |
| MRK230120P00040000 | 2022-09-02 10:19AM EDT | 40.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 6 | 451 | 56.64% |
| MRK230120P00042500 | 2022-09-27 10:59AM EDT | 42.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 6 | 191 | 53.71% |
| MRK230120P00045000 | 2022-09-27 10:58AM EDT | 45.00 | 0.08 | 0.07 | 0.00 | -0.04 | -33.33% | 12 | 252 | 25.00% |
| MRK230120P00047500 | 2022-09-16 2:33PM EDT | 47.50 | 0.11 | 0.11 | 0.12 | 0.00 | - | 2 | 507 | 50.20% |
| MRK230120P00050000 | 2022-09-26 3:37PM EDT | 50.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 12 | 2,749 | 48.24% |
| MRK230120P00055000 | 2022-09-27 10:57AM EDT | 55.00 | 0.24 | 0.19 | 0.28 | +0.02 | +9.09% | 2 | 7,606 | 45.36% |
| MRK230120P00060000 | 2022-09-27 11:00AM EDT | 60.00 | 0.37 | 0.34 | 0.42 | 0.00 | - | 2 | 5,899 | 41.07% |
| MRK230120P00062500 | 2022-09-22 3:21PM EDT | 62.50 | 0.37 | 0.48 | 0.51 | 0.00 | - | 17 | 3,776 | 38.92% |
| MRK230120P00065000 | 2022-09-27 11:57AM EDT | 65.00 | 0.61 | 0.61 | 0.66 | +0.02 | +3.39% | 49 | 5,010 | 37.38% |
| MRK230120P00067500 | 2022-09-26 2:51PM EDT | 67.50 | 0.83 | 0.79 | 0.86 | 0.00 | - | 3 | 5,281 | 35.99% |
| MRK230120P00070000 | 2022-09-27 12:25PM EDT | 70.00 | 1.00 | 1.01 | 1.06 | +0.02 | +2.04% | 1 | 8,240 | 34.08% |
| MRK230120P00072500 | 2022-09-26 2:51PM EDT | 72.50 | 1.30 | 1.30 | 1.35 | 0.00 | - | 344 | 7,907 | 32.57% |
| MRK230120P00075000 | 2022-09-27 10:17AM EDT | 75.00 | 1.52 | 1.68 | 1.74 | +0.19 | +14.29% | 2 | 7,638 | 31.26% |
| MRK230120P00077500 | 2022-09-27 10:12AM EDT | 77.50 | 1.97 | 2.17 | 2.24 | -0.14 | -6.64% | 20 | 4,959 | 30.07% |
| MRK230120P00080000 | 2022-09-27 11:00AM EDT | 80.00 | 2.50 | 2.80 | 2.86 | -0.17 | -6.37% | 2 | 9,672 | 28.87% |
| MRK230120P00082500 | 2022-09-27 12:40PM EDT | 82.50 | 3.60 | 3.55 | 3.65 | +0.20 | +5.88% | 25 | 5,302 | 27.86% |
| MRK230120P00085000 | 2022-09-27 12:47PM EDT | 85.00 | 4.50 | 4.45 | 4.65 | +0.25 | +5.88% | 16 | 6,320 | 27.08% |
| MRK230120P00087500 | 2022-09-27 12:11PM EDT | 87.50 | 5.80 | 5.65 | 5.75 | +0.35 | +6.42% | 3 | 5,103 | 25.87% |
| MRK230120P00090000 | 2022-09-26 2:46PM EDT | 90.00 | 6.85 | 7.00 | 7.15 | 0.00 | - | 28 | 3,515 | 25.23% |
| MRK230120P00092500 | 2022-09-26 3:01PM EDT | 92.50 | 8.30 | 8.60 | 8.75 | 0.00 | - | 11 | 2,090 | 24.63% |
| MRK230120P00095000 | 2022-09-27 12:17PM EDT | 95.00 | 10.49 | 10.40 | 10.55 | +1.39 | +15.27% | 4 | 1,431 | 24.15% |
| MRK230120P00097500 | 2022-09-22 2:05PM EDT | 97.50 | 10.90 | 12.30 | 12.65 | 0.00 | - | 15 | 179 | 24.67% |
| MRK230120P00100000 | 2022-09-27 12:33PM EDT | 100.00 | 14.65 | 14.50 | 14.80 | +0.45 | +3.17% | 10 | 233 | 24.83% |
| MRK230120P00105000 | 2022-08-08 12:12PM EDT | 105.00 | 17.75 | 19.00 | 19.35 | 0.00 | - | 49 | 96 | 25.20% |
| MRK230120P00110000 | 2022-09-22 1:00PM EDT | 110.00 | 22.02 | 23.75 | 24.25 | 0.00 | - | 40 | 60 | 28.03% |
| MRK230120P00115000 | 2022-07-11 3:58PM EDT | 115.00 | 21.58 | 25.80 | 26.75 | 0.00 | - | 2 | 12 | 0.00% |
| MRK230120P00120000 | 2022-09-21 3:40PM EDT | 120.00 | 34.55 | 33.45 | 34.75 | 0.00 | - | 1,300 | 2,000 | 42.29% |
| MRK230120P00125000 | 2022-07-01 11:27AM EDT | 125.00 | 34.30 | 35.50 | 36.25 | 0.00 | - | 1 | 1 | 0.00% |
| MRK230120P00130000 | 2022-05-16 12:13AM EDT | 130.00 | 41.00 | 42.80 | 44.00 | 0.00 | - | - | 1 | 35.50% |
© 2022 Yahoo. All rights reserved.
