MRK - Merck & Co., Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230616C00042500 | 2022-05-09 12:34PM EDT | 42.50 | 45.25 | 46.70 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230616C00047500 | 2023-05-24 11:28AM EDT | 47.50 | 66.35 | 62.45 | 63.00 | 0.00 | - | - | 1 | 269.14% |
| MRK230616C00050000 | 2022-11-04 3:46PM EDT | 50.00 | 49.24 | 59.75 | 60.40 | 0.00 | - | 2 | 1 | 235.94% |
| MRK230616C00060000 | 2022-11-23 4:43PM EDT | 60.00 | 46.94 | 52.30 | 52.90 | 0.00 | - | 1 | 6 | 326.81% |
| MRK230616C00065000 | 2023-04-25 11:19AM EDT | 65.00 | 52.13 | 47.10 | 47.80 | 0.00 | - | 5 | 6 | 286.33% |
| MRK230616C00070000 | 2023-06-07 11:16AM EDT | 70.00 | 37.20 | 40.05 | 40.55 | 0.00 | - | 3 | 14 | 125.00% |
| MRK230616C00072500 | 2023-05-22 3:58PM EDT | 72.50 | 42.10 | 37.45 | 37.90 | 0.00 | - | 1 | 3 | 133.59% |
| MRK230616C00075000 | 2023-06-07 10:44AM EDT | 75.00 | 33.00 | 35.20 | 35.40 | 0.00 | - | 5 | 20 | 107.81% |
| MRK230616C00077500 | 2023-05-19 12:49PM EDT | 77.50 | 38.49 | 32.50 | 33.00 | 0.00 | - | 2 | 18 | 81.25% |
| MRK230616C00080000 | 2023-05-24 1:36PM EDT | 80.00 | 34.15 | 30.20 | 30.40 | 0.00 | - | 1 | 110 | 91.41% |
| MRK230616C00082500 | 2023-06-05 3:26PM EDT | 82.50 | 30.60 | 27.50 | 27.90 | 0.00 | - | 1 | 77 | 97.07% |
| MRK230616C00085000 | 2023-06-08 1:13PM EDT | 85.00 | 25.80 | 25.20 | 25.35 | +2.45 | +10.49% | 2 | 433 | 70.70% |
| MRK230616C00087500 | 2023-06-08 10:01AM EDT | 87.50 | 22.15 | 22.75 | 22.90 | -3.70 | -14.31% | 3 | 1,433 | 72.07% |
| MRK230616C00090000 | 2023-06-07 2:47PM EDT | 90.00 | 18.57 | 20.25 | 20.40 | 0.00 | - | 14 | 2,100 | 64.45% |
| MRK230616C00092500 | 2023-06-07 3:28PM EDT | 92.50 | 17.00 | 17.50 | 17.95 | +1.00 | +6.25% | 1 | 770 | 66.99% |
| MRK230616C00095000 | 2023-06-08 12:23PM EDT | 95.00 | 15.70 | 15.00 | 15.40 | +3.59 | +29.64% | 4 | 2,623 | 55.47% |
| MRK230616C00097500 | 2023-06-08 11:24AM EDT | 97.50 | 12.95 | 12.70 | 12.90 | -3.46 | -21.08% | 44 | 1,001 | 47.46% |
| MRK230616C00100000 | 2023-06-08 1:37PM EDT | 100.00 | 10.65 | 10.25 | 10.40 | +1.97 | +22.70% | 19 | 7,835 | 39.36% |
| MRK230616C00104000 | 2023-06-07 11:00AM EDT | 104.00 | 6.40 | 6.25 | 6.45 | +2.55 | +66.23% | 2 | 20 | 28.22% |
| MRK230616C00105000 | 2023-06-08 2:16PM EDT | 105.00 | 5.64 | 5.35 | 5.45 | +1.78 | +46.11% | 10 | 3,024 | 24.71% |
| MRK230616C00106000 | 2023-06-08 10:01AM EDT | 106.00 | 3.95 | 4.35 | 4.50 | +0.75 | +23.44% | 1 | 16 | 22.56% |
| MRK230616C00107000 | 2023-06-07 1:50PM EDT | 107.00 | 2.49 | 3.45 | 3.60 | 0.00 | - | 419 | 230 | 21.07% |
| MRK230616C00108000 | 2023-06-08 12:52PM EDT | 108.00 | 3.25 | 2.67 | 2.76 | +1.51 | +86.78% | 45 | 107 | 19.83% |
| MRK230616C00109000 | 2023-06-08 2:36PM EDT | 109.00 | 2.04 | 1.94 | 2.00 | +0.87 | +74.36% | 171 | 689 | 18.73% |
| MRK230616C00110000 | 2023-06-08 1:46PM EDT | 110.00 | 1.35 | 1.33 | 1.34 | +0.48 | +55.17% | 325 | 6,454 | 17.63% |
| MRK230616C00111000 | 2023-06-08 2:28PM EDT | 111.00 | 0.89 | 0.86 | 0.89 | +0.35 | +64.81% | 370 | 859 | 17.80% |
| MRK230616C00112000 | 2023-06-08 2:15PM EDT | 112.00 | 0.63 | 0.54 | 0.56 | +0.30 | +90.91% | 297 | 1,075 | 17.92% |
| MRK230616C00113000 | 2023-06-08 2:30PM EDT | 113.00 | 0.34 | 0.32 | 0.37 | +0.16 | +88.89% | 81 | 934 | 18.80% |
| MRK230616C00114000 | 2023-06-08 2:08PM EDT | 114.00 | 0.23 | 0.20 | 0.22 | +0.12 | +109.09% | 7 | 361 | 19.04% |
| MRK230616C00115000 | 2023-06-08 2:23PM EDT | 115.00 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 185 | 14,137 | 19.83% |
| MRK230616C00116000 | 2023-06-08 1:58PM EDT | 116.00 | 0.10 | 0.09 | 0.10 | +0.06 | +150.00% | 30 | 305 | 21.09% |
| MRK230616C00117000 | 2023-06-08 10:51AM EDT | 117.00 | 0.09 | 0.06 | 0.07 | +0.04 | +80.00% | 2 | 56 | 22.07% |
| MRK230616C00118000 | 2023-06-08 2:40PM EDT | 118.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 28 | 455 | 24.02% |
| MRK230616C00119000 | 2023-06-08 10:16AM EDT | 119.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 1 | 242 | 25.59% |
| MRK230616C00120000 | 2023-06-08 2:02PM EDT | 120.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 8,250 | 26.95% |
| MRK230616C00121000 | 2023-06-06 11:33AM EDT | 121.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 291 | 27.74% |
| MRK230616C00122000 | 2023-06-06 12:50PM EDT | 122.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 2 | 20 | 29.88% |
| MRK230616C00123000 | 2023-06-01 12:48PM EDT | 123.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 84 | 32.03% |
| MRK230616C00124000 | 2023-05-25 10:37AM EDT | 124.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 68 | 33.99% |
| MRK230616C00125000 | 2023-06-08 1:47PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 5,039 | 33.99% |
| MRK230616C00126000 | 2023-06-05 11:53AM EDT | 126.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 61 | 37.89% |
| MRK230616C00127000 | 2023-05-22 3:34PM EDT | 127.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 7 | 39.84% |
| MRK230616C00128000 | 2023-06-01 2:07PM EDT | 128.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 41.80% |
| MRK230616C00130000 | 2023-06-07 3:25PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 592 | 45.31% |
| MRK230616C00135000 | 2023-06-05 12:42PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,060 | 51.56% |
| MRK230616C00140000 | 2023-05-15 9:32AM EDT | 140.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2,125 | 57.81% |
| MRK230616C00145000 | 2023-04-10 1:49PM EDT | 145.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 32 | 67.19% |
| MRK230616C00150000 | 2023-03-14 12:35PM EDT | 150.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 84 | 84.77% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230616P00042500 | 2023-04-28 12:40PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 193.75% |
| MRK230616P00045000 | 2023-04-21 2:37PM EDT | 45.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 9 | 8 | 215.63% |
| MRK230616P00047500 | 2023-04-10 9:43AM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 92 | 190.63% |
| MRK230616P00050000 | 2023-03-21 1:02PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 187.50% |
| MRK230616P00055000 | 2023-04-10 10:12AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 159.38% |
| MRK230616P00060000 | 2023-04-04 9:39AM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 16 | 972 | 134.38% |
| MRK230616P00065000 | 2023-04-10 3:54PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 1,877 | 121.88% |
| MRK230616P00070000 | 2023-04-12 3:09PM EDT | 70.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 15 | 454 | 120.31% |
| MRK230616P00072500 | 2023-06-06 2:23PM EDT | 72.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 1,570 | 114.84% |
| MRK230616P00075000 | 2023-05-05 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,033 | 92.19% |
| MRK230616P00077500 | 2023-05-01 12:05PM EDT | 77.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,141 | 87.50% |
| MRK230616P00080000 | 2023-06-06 11:43AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,725 | 77.34% |
| MRK230616P00082500 | 2023-06-05 2:51PM EDT | 82.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,237 | 70.31% |
| MRK230616P00085000 | 2023-06-02 10:47AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 3,609 | 64.06% |
| MRK230616P00087500 | 2023-05-25 3:54PM EDT | 87.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1,149 | 1,661 | 57.81% |
| MRK230616P00090000 | 2023-06-07 12:11PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3,355 | 53.13% |
| MRK230616P00092500 | 2023-06-07 12:59PM EDT | 92.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 400 | 2,130 | 48.83% |
| MRK230616P00095000 | 2023-06-07 3:43PM EDT | 95.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 136 | 3,827 | 42.19% |
| MRK230616P00097500 | 2023-06-07 1:06PM EDT | 97.50 | 0.08 | 0.03 | 0.04 | 0.00 | - | 12 | 2,085 | 37.31% |
| MRK230616P00099000 | 2023-06-07 10:14AM EDT | 99.00 | 0.11 | 0.04 | 0.06 | 0.00 | - | 1 | 7 | 35.55% |
| MRK230616P00100000 | 2023-06-08 12:45PM EDT | 100.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 9 | 3,897 | 33.59% |
| MRK230616P00104000 | 2023-06-08 11:06AM EDT | 104.00 | 0.15 | 0.16 | 0.18 | -0.28 | -65.12% | 66 | 418 | 27.15% |
| MRK230616P00105000 | 2023-06-08 2:24PM EDT | 105.00 | 0.23 | 0.23 | 0.25 | -0.35 | -60.34% | 54 | 3,897 | 25.98% |
| MRK230616P00106000 | 2023-06-08 1:47PM EDT | 106.00 | 0.29 | 0.33 | 0.34 | -0.63 | -68.48% | 235 | 2,264 | 24.66% |
| MRK230616P00107000 | 2023-06-08 2:09PM EDT | 107.00 | 0.46 | 0.48 | 0.51 | -0.76 | -62.30% | 209 | 478 | 24.22% |
| MRK230616P00108000 | 2023-06-08 2:10PM EDT | 108.00 | 0.70 | 0.74 | 0.77 | -0.97 | -58.08% | 168 | 431 | 24.22% |
| MRK230616P00109000 | 2023-06-08 1:09PM EDT | 109.00 | 0.87 | 1.07 | 1.12 | -1.44 | -62.34% | 306 | 662 | 24.27% |
| MRK230616P00110000 | 2023-06-08 2:29PM EDT | 110.00 | 1.53 | 1.54 | 1.57 | -1.31 | -46.13% | 141 | 5,848 | 24.46% |
| MRK230616P00111000 | 2023-06-08 2:21PM EDT | 111.00 | 2.07 | 2.13 | 2.16 | -2.43 | -54.00% | 16 | 176 | 25.32% |
| MRK230616P00112000 | 2023-06-08 12:23PM EDT | 112.00 | 2.58 | 2.81 | 2.95 | -1.92 | -42.67% | 9 | 1,166 | 27.93% |
| MRK230616P00113000 | 2023-06-07 3:50PM EDT | 113.00 | 3.70 | 3.55 | 3.75 | -1.43 | -27.88% | 2 | 117 | 29.83% |
| MRK230616P00114000 | 2023-06-07 11:45AM EDT | 114.00 | 4.55 | 4.45 | 4.65 | -3.10 | -40.52% | 1 | 54 | 32.72% |
| MRK230616P00115000 | 2023-06-08 9:32AM EDT | 115.00 | 5.00 | 5.35 | 5.55 | -3.60 | -41.86% | 2 | 5,400 | 35.11% |
| MRK230616P00116000 | 2023-05-25 9:42AM EDT | 116.00 | 5.00 | 6.35 | 6.55 | 0.00 | - | - | 31 | 39.06% |
| MRK230616P00117000 | 2023-06-07 10:21AM EDT | 117.00 | 9.40 | 7.35 | 7.50 | 0.00 | - | 6 | 6 | 41.82% |
| MRK230616P00118000 | 2023-05-25 9:58AM EDT | 118.00 | 6.95 | 8.30 | 8.50 | 0.00 | - | - | 2 | 45.46% |
| MRK230616P00119000 | 2023-05-24 10:07AM EDT | 119.00 | 6.50 | 9.35 | 9.50 | 0.00 | - | - | 3 | 48.93% |
| MRK230616P00120000 | 2023-06-07 1:00PM EDT | 120.00 | 11.01 | 10.35 | 10.50 | -2.04 | -15.63% | 1 | 599 | 50.54% |
| MRK230616P00123000 | 2023-06-05 10:13AM EDT | 123.00 | 9.55 | 13.30 | 13.45 | 0.00 | - | 7 | 9 | 58.69% |
| MRK230616P00125000 | 2023-05-25 2:52PM EDT | 125.00 | 13.72 | 15.30 | 15.45 | 0.00 | - | 1 | 236 | 64.55% |
| MRK230616P00128000 | 2023-06-01 10:09AM EDT | 128.00 | 17.75 | 18.30 | 18.45 | 0.00 | - | 6 | 9 | 73.00% |
| MRK230616P00130000 | 2023-05-31 9:37AM EDT | 130.00 | 21.05 | 20.30 | 20.45 | 0.00 | - | 1 | 14 | 78.37% |
| MRK230616P00135000 | 2023-05-03 12:46PM EDT | 135.00 | 15.72 | 22.90 | 23.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.