UK markets open in 5 hours 13 minutes
NIKKEI 225
27,475.55 +92.99 (+0.34%) HANG SENG
22,529.91 -158.99 (-0.70%) CRUDE OIL
79.87 +0.19 (+0.24%) GOLD FUTURES
1,941.20 -4.40 (-0.23%) DOW
33,978.08 +28.68 (+0.08%) BTC-GBP
19,067.29 +282.96 (+1.51%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230616C00042500 | 2022-05-09 11:34AM EST | 42.50 | 45.25 | 46.70 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230616C00050000 | 2022-11-04 2:46PM EST | 50.00 | 49.24 | 59.75 | 60.40 | 0.00 | - | 2 | 1 | 124.96% |
| MRK230616C00060000 | 2022-11-23 3:43PM EST | 60.00 | 46.94 | 52.30 | 52.90 | 0.00 | - | 1 | 6 | 119.92% |
| MRK230616C00065000 | 2022-12-13 10:21AM EST | 65.00 | 45.15 | 46.95 | 47.90 | 0.00 | - | 12 | 13 | 106.52% |
| MRK230616C00070000 | 2022-12-19 10:14AM EST | 70.00 | 40.85 | 39.35 | 40.00 | 0.00 | - | 2 | 15 | 77.04% |
| MRK230616C00072500 | 2023-01-23 11:53AM EST | 72.50 | 38.51 | 33.50 | 34.15 | 0.00 | - | 2 | 3 | 48.19% |
| MRK230616C00075000 | 2022-12-27 12:22PM EST | 75.00 | 38.80 | 32.45 | 33.10 | 0.00 | - | 4 | 17 | 54.52% |
| MRK230616C00077500 | 2023-01-19 11:32AM EST | 77.50 | 33.20 | 28.75 | 29.35 | 0.00 | - | 3 | 15 | 43.25% |
| MRK230616C00080000 | 2023-01-18 11:19AM EST | 80.00 | 30.75 | 26.30 | 26.85 | 0.00 | - | 3 | 112 | 39.89% |
| MRK230616C00082500 | 2023-01-17 3:47PM EST | 82.50 | 29.20 | 24.05 | 24.70 | 0.00 | - | 1 | 91 | 39.26% |
| MRK230616C00085000 | 2023-01-19 1:05PM EST | 85.00 | 26.49 | 21.70 | 22.35 | 0.00 | - | 1 | 438 | 36.89% |
| MRK230616C00087500 | 2023-01-26 10:32AM EST | 87.50 | 21.03 | 19.45 | 20.05 | 0.00 | - | 1 | 1,539 | 34.74% |
| MRK230616C00090000 | 2023-01-26 2:57PM EST | 90.00 | 18.30 | 17.40 | 17.85 | 0.00 | - | 10 | 2,172 | 33.02% |
| MRK230616C00092500 | 2023-01-26 2:46PM EST | 92.50 | 15.80 | 15.25 | 15.70 | 0.00 | - | 2 | 761 | 31.32% |
| MRK230616C00095000 | 2023-01-27 11:42AM EST | 95.00 | 14.18 | 13.20 | 13.55 | +0.03 | +0.21% | 6 | 2,768 | 29.36% |
| MRK230616C00097500 | 2023-01-27 9:58AM EST | 97.50 | 12.20 | 11.25 | 11.65 | -3.30 | -21.29% | 10 | 1,311 | 28.24% |
| MRK230616C00100000 | 2023-01-26 12:43PM EST | 100.00 | 10.47 | 9.45 | 9.80 | 0.00 | - | 24 | 7,031 | 26.92% |
| MRK230616C00105000 | 2023-01-27 3:23PM EST | 105.00 | 6.50 | 6.15 | 6.40 | -0.80 | -10.96% | 158 | 2,146 | 24.07% |
| MRK230616C00110000 | 2023-01-27 2:28PM EST | 110.00 | 3.63 | 3.70 | 3.85 | -0.91 | -20.04% | 47 | 2,477 | 22.25% |
| MRK230616C00115000 | 2023-01-27 3:34PM EST | 115.00 | 2.08 | 1.96 | 2.04 | -0.47 | -18.43% | 630 | 6,908 | 20.67% |
| MRK230616C00120000 | 2023-01-27 3:42PM EST | 120.00 | 1.03 | 0.97 | 1.04 | -0.33 | -24.26% | 159 | 2,616 | 20.04% |
| MRK230616C00125000 | 2023-01-27 3:30PM EST | 125.00 | 0.52 | 0.47 | 0.55 | -0.05 | -8.77% | 133 | 2,093 | 20.18% |
| MRK230616C00130000 | 2023-01-27 2:56PM EST | 130.00 | 0.25 | 0.17 | 0.31 | -0.05 | -16.67% | 19 | 519 | 20.73% |
| MRK230616C00135000 | 2023-01-27 2:20PM EST | 135.00 | 0.15 | 0.12 | 0.19 | +0.04 | +36.36% | 2 | 1,936 | 21.58% |
| MRK230616C00140000 | 2023-01-25 12:55PM EST | 140.00 | 0.15 | 0.03 | 0.12 | 0.00 | - | 2 | 2,151 | 22.41% |
| MRK230616C00145000 | 2023-01-18 10:32AM EST | 145.00 | 0.20 | 0.02 | 0.12 | 0.00 | - | 2 | 32 | 24.66% |
| MRK230616C00150000 | 2023-01-13 3:50PM EST | 150.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 3 | 44 | 26.17% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230616P00042500 | 2023-01-25 3:19PM EST | 42.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 107 | 57.81% |
| MRK230616P00045000 | 2023-01-23 10:21AM EST | 45.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 100 | 15 | 55.08% |
| MRK230616P00047500 | 2023-01-11 10:08AM EST | 47.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 93 | 51.95% |
| MRK230616P00050000 | 2022-12-20 3:54PM EST | 50.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 2 | 10 | 50.00% |
| MRK230616P00055000 | 2023-01-20 3:24PM EST | 55.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 10 | 29 | 49.32% |
| MRK230616P00060000 | 2023-01-27 9:32AM EST | 60.00 | 0.11 | 0.05 | 0.14 | +0.03 | +37.50% | 1 | 943 | 43.75% |
| MRK230616P00065000 | 2023-01-24 10:34AM EST | 65.00 | 0.15 | 0.15 | 0.21 | 0.00 | - | 10 | 1,694 | 40.72% |
| MRK230616P00070000 | 2023-01-20 3:09PM EST | 70.00 | 0.25 | 0.19 | 0.30 | 0.00 | - | 1 | 442 | 37.50% |
| MRK230616P00072500 | 2023-01-04 3:53PM EST | 72.50 | 0.29 | 0.23 | 0.36 | 0.00 | - | 3 | 1,543 | 35.99% |
| MRK230616P00075000 | 2023-01-27 1:18PM EST | 75.00 | 0.39 | 0.30 | 0.45 | +0.06 | +18.18% | 5 | 995 | 34.77% |
| MRK230616P00077500 | 2023-01-27 1:05PM EST | 77.50 | 0.48 | 0.37 | 0.52 | +0.05 | +11.63% | 20 | 3,170 | 33.03% |
| MRK230616P00080000 | 2023-01-27 9:39AM EST | 80.00 | 0.60 | 0.57 | 0.61 | +0.18 | +42.86% | 1 | 3,495 | 31.40% |
| MRK230616P00082500 | 2023-01-27 11:31AM EST | 82.50 | 0.69 | 0.69 | 0.83 | +0.18 | +35.29% | 11 | 784 | 30.96% |
| MRK230616P00085000 | 2023-01-27 10:08AM EST | 85.00 | 0.84 | 0.85 | 0.97 | +0.01 | +1.20% | 30 | 2,267 | 29.32% |
| MRK230616P00087500 | 2023-01-26 1:42PM EST | 87.50 | 1.09 | 1.06 | 1.25 | 0.00 | - | 2 | 1,168 | 28.55% |
| MRK230616P00090000 | 2023-01-27 1:29PM EST | 90.00 | 1.50 | 1.33 | 1.54 | +0.09 | +6.38% | 7 | 2,329 | 27.42% |
| MRK230616P00092500 | 2023-01-27 3:29PM EST | 92.50 | 1.74 | 1.68 | 1.89 | +0.34 | +24.29% | 4 | 791 | 26.28% |
| MRK230616P00095000 | 2023-01-27 3:29PM EST | 95.00 | 2.17 | 2.13 | 2.31 | +0.08 | +3.83% | 105 | 2,167 | 25.11% |
| MRK230616P00097500 | 2023-01-27 2:27PM EST | 97.50 | 2.78 | 2.71 | 2.84 | +0.28 | +11.20% | 15 | 1,261 | 24.04% |
| MRK230616P00100000 | 2023-01-27 3:10PM EST | 100.00 | 3.30 | 3.35 | 3.50 | +0.15 | +4.76% | 28 | 2,102 | 23.05% |
| MRK230616P00105000 | 2023-01-27 2:44PM EST | 105.00 | 5.10 | 5.05 | 5.25 | +0.29 | +6.03% | 33 | 969 | 21.09% |
| MRK230616P00110000 | 2023-01-27 3:39PM EST | 110.00 | 7.60 | 7.60 | 7.80 | +0.50 | +7.04% | 66 | 1,152 | 19.57% |
| MRK230616P00115000 | 2023-01-27 3:44PM EST | 115.00 | 10.89 | 10.70 | 11.20 | +2.74 | +33.62% | 5 | 5,652 | 18.46% |
| MRK230616P00120000 | 2023-01-23 11:09AM EST | 120.00 | 11.33 | 14.75 | 15.50 | 0.00 | - | 3 | 79 | 19.03% |
| MRK230616P00125000 | 2023-01-24 9:41AM EST | 125.00 | 17.23 | 19.60 | 20.15 | 0.00 | - | 1 | 10 | 20.04% |
© 2023 Yahoo. All rights reserved.
