MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117C00045000 | 2022-10-18 12:37PM EDT | 45.00 | 51.00 | 56.20 | 58.45 | 0.00 | - | - | 1 | 0.00% |
| MRK250117C00050000 | 2023-02-08 2:08PM EDT | 50.00 | 57.55 | 57.60 | 59.50 | 0.00 | - | 2 | 1 | 0.00% |
| MRK250117C00055000 | 2023-02-06 10:51AM EDT | 55.00 | 49.60 | 54.00 | 55.65 | 0.00 | - | 1 | 5 | 0.00% |
| MRK250117C00060000 | 2023-02-21 11:42AM EDT | 60.00 | 51.20 | 44.60 | 46.90 | 0.00 | - | 3 | 0 | 0.00% |
| MRK250117C00065000 | 2023-02-16 2:18PM EDT | 65.00 | 44.80 | 40.50 | 42.60 | 0.00 | - | 15 | 19 | 0.00% |
| MRK250117C00070000 | 2023-03-17 9:53AM EDT | 70.00 | 39.65 | 47.55 | 48.65 | 0.00 | - | 3 | 24 | 46.33% |
| MRK250117C00075000 | 2023-05-23 9:44AM EDT | 75.00 | 42.25 | 40.10 | 41.65 | 0.00 | - | 2 | 337 | 35.39% |
| MRK250117C00077500 | 2023-04-11 12:21PM EDT | 77.50 | 39.44 | 42.85 | 43.95 | 0.00 | - | 1 | 33 | 47.04% |
| MRK250117C00080000 | 2023-06-02 11:38AM EDT | 80.00 | 36.22 | 36.30 | 37.80 | +0.42 | +1.17% | 36 | 38 | 34.76% |
| MRK250117C00082500 | 2023-05-30 11:22AM EDT | 82.50 | 32.14 | 34.05 | 35.75 | 0.00 | - | 6 | 162 | 33.92% |
| MRK250117C00085000 | 2023-05-08 11:15AM EDT | 85.00 | 37.90 | 31.95 | 33.45 | 0.00 | - | 2 | 49 | 32.38% |
| MRK250117C00087500 | 2023-05-30 11:25AM EDT | 87.50 | 28.47 | 30.50 | 31.95 | 0.00 | - | 7 | 148 | 32.80% |
| MRK250117C00090000 | 2023-05-30 11:26AM EDT | 90.00 | 26.68 | 28.35 | 30.10 | 0.00 | - | 2 | 139 | 32.22% |
| MRK250117C00092500 | 2023-05-30 11:28AM EDT | 92.50 | 24.95 | 26.60 | 28.30 | 0.00 | - | 7 | 56 | 31.67% |
| MRK250117C00095000 | 2023-05-03 1:14PM EDT | 95.00 | 31.68 | 25.15 | 26.15 | 0.00 | - | 12 | 118 | 30.28% |
| MRK250117C00097500 | 2023-05-05 10:43AM EDT | 97.50 | 28.00 | 23.10 | 24.25 | 0.00 | - | 1 | 65 | 29.37% |
| MRK250117C00100000 | 2023-06-02 10:04AM EDT | 100.00 | 21.29 | 21.15 | 22.65 | +0.34 | +1.62% | 5 | 644 | 29.00% |
| MRK250117C00105000 | 2023-05-26 1:15PM EDT | 105.00 | 18.50 | 17.70 | 19.85 | 0.00 | - | 16 | 2,351 | 28.69% |
| MRK250117C00110000 | 2023-06-02 1:56PM EDT | 110.00 | 15.90 | 15.35 | 16.75 | +1.45 | +10.03% | 1 | 760 | 27.40% |
| MRK250117C00115000 | 2023-06-01 1:47PM EDT | 115.00 | 12.46 | 12.85 | 14.25 | 0.00 | - | 1 | 717 | 26.80% |
| MRK250117C00120000 | 2023-06-01 10:24AM EDT | 120.00 | 10.14 | 10.40 | 12.05 | 0.00 | - | 7 | 515 | 26.30% |
| MRK250117C00125000 | 2023-06-01 12:08PM EDT | 125.00 | 8.51 | 8.60 | 9.70 | 0.00 | - | 5 | 473 | 25.13% |
| MRK250117C00130000 | 2023-05-30 2:51PM EDT | 130.00 | 6.41 | 6.55 | 7.90 | 0.00 | - | 10 | 395 | 24.50% |
| MRK250117C00135000 | 2023-05-31 11:56AM EDT | 135.00 | 5.23 | 4.85 | 6.20 | 0.00 | - | 1 | 128 | 23.63% |
| MRK250117C00140000 | 2023-06-02 10:10AM EDT | 140.00 | 4.40 | 3.85 | 4.95 | +0.35 | +8.64% | 1 | 190 | 23.19% |
| MRK250117C00145000 | 2023-05-26 1:32PM EDT | 145.00 | 3.75 | 3.10 | 3.90 | 0.00 | - | 1 | 319 | 22.77% |
| MRK250117C00150000 | 2023-05-26 9:52AM EDT | 150.00 | 3.00 | 2.34 | 3.10 | 0.00 | - | 1 | 59 | 22.53% |
| MRK250117C00155000 | 2023-05-19 10:27AM EDT | 155.00 | 2.96 | 1.63 | 2.48 | 0.00 | - | 2 | 117 | 22.41% |
| MRK250117C00160000 | 2023-05-25 2:59PM EDT | 160.00 | 1.82 | 1.31 | 1.99 | 0.00 | - | 2 | 96 | 22.35% |
| MRK250117C00165000 | 2023-05-26 11:19AM EDT | 165.00 | 1.31 | 1.05 | 1.59 | 0.00 | - | 10 | 135 | 22.28% |
| MRK250117C00170000 | 2023-05-30 9:36AM EDT | 170.00 | 0.95 | 0.78 | 1.17 | 0.00 | - | 1 | 55 | 21.81% |
| MRK250117C00175000 | 2023-05-19 10:10AM EDT | 175.00 | 1.09 | 0.58 | 0.94 | 0.00 | - | 2 | 2 | 21.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117P00045000 | 2023-05-25 2:54PM EDT | 45.00 | 0.45 | 0.20 | 0.48 | 0.00 | - | 3 | 356 | 39.53% |
| MRK250117P00047500 | 2023-05-25 2:54PM EDT | 47.50 | 0.56 | 0.11 | 1.90 | 0.00 | - | 2 | 16 | 50.44% |
| MRK250117P00050000 | 2023-05-25 2:57PM EDT | 50.00 | 0.64 | 0.14 | 2.10 | 0.00 | - | 2 | 91 | 49.13% |
| MRK250117P00055000 | 2023-05-25 2:54PM EDT | 55.00 | 0.85 | 0.26 | 2.79 | 0.00 | - | 2 | 30 | 47.96% |
| MRK250117P00060000 | 2023-05-25 2:57PM EDT | 60.00 | 1.11 | 0.41 | 3.05 | 0.00 | - | 2 | 49 | 44.37% |
| MRK250117P00065000 | 2023-05-25 2:56PM EDT | 65.00 | 1.50 | 0.97 | 1.53 | 0.00 | - | 2 | 510 | 32.58% |
| MRK250117P00070000 | 2023-06-02 2:57PM EDT | 70.00 | 1.62 | 1.37 | 1.84 | -0.03 | -1.82% | 2 | 84 | 30.51% |
| MRK250117P00075000 | 2023-05-31 12:22PM EDT | 75.00 | 2.50 | 1.85 | 2.56 | 0.00 | - | 2 | 62 | 29.91% |
| MRK250117P00077500 | 2023-05-19 10:29AM EDT | 77.50 | 2.43 | 1.93 | 2.86 | 0.00 | - | 4 | 60 | 29.18% |
| MRK250117P00080000 | 2023-06-02 11:46AM EDT | 80.00 | 2.85 | 2.51 | 3.10 | -0.14 | -4.68% | 1 | 187 | 28.17% |
| MRK250117P00082500 | 2023-05-18 3:50PM EDT | 82.50 | 3.24 | 2.87 | 3.65 | 0.00 | - | 2 | 23 | 28.06% |
| MRK250117P00085000 | 2023-05-03 9:45AM EDT | 85.00 | 3.20 | 3.55 | 3.95 | 0.00 | - | 4 | 146 | 27.09% |
| MRK250117P00087500 | 2023-05-03 9:45AM EDT | 87.50 | 3.60 | 3.90 | 4.50 | 0.00 | - | 4 | 97 | 26.73% |
| MRK250117P00090000 | 2023-05-30 12:06PM EDT | 90.00 | 5.15 | 4.05 | 4.85 | 0.00 | - | 2 | 535 | 25.74% |
| MRK250117P00092500 | 2023-05-31 3:27PM EDT | 92.50 | 5.50 | 4.55 | 5.40 | 0.00 | - | 1 | 511 | 25.17% |
| MRK250117P00095000 | 2023-05-25 12:24PM EDT | 95.00 | 6.25 | 5.15 | 6.05 | 0.00 | - | 6 | 18 | 24.71% |
| MRK250117P00097500 | 2023-05-30 12:13PM EDT | 97.50 | 7.25 | 5.70 | 6.65 | 0.00 | - | 1 | 227 | 24.04% |
| MRK250117P00100000 | 2023-05-12 3:25PM EDT | 100.00 | 6.50 | 6.45 | 7.30 | 0.00 | - | 2 | 1,478 | 23.37% |
| MRK250117P00105000 | 2023-05-24 2:47PM EDT | 105.00 | 8.68 | 7.90 | 9.40 | +0.08 | +0.93% | 55 | 3,101 | 23.23% |
| MRK250117P00110000 | 2023-05-31 12:22PM EDT | 110.00 | 11.30 | 10.00 | 10.75 | 0.00 | - | 2 | 840 | 21.20% |
| MRK250117P00115000 | 2023-05-30 9:38AM EDT | 115.00 | 14.00 | 11.95 | 13.35 | 0.00 | - | 1 | 503 | 20.91% |
| MRK250117P00120000 | 2023-05-18 12:03PM EDT | 120.00 | 14.66 | 14.25 | 16.50 | 0.00 | - | 1 | 1,569 | 21.04% |
| MRK250117P00125000 | 2023-04-27 10:06AM EDT | 125.00 | 18.55 | 18.50 | 19.80 | 0.00 | - | 18 | 625 | 20.92% |
| MRK250117P00130000 | 2023-03-20 2:38PM EDT | 130.00 | 26.40 | 19.90 | 21.05 | 0.00 | - | 11 | 44 | 16.22% |
| MRK250117P00135000 | 2023-05-19 1:49PM EDT | 135.00 | 22.70 | 23.85 | 25.45 | 0.00 | - | 1 | 6 | 17.00% |
| MRK250117P00140000 | 2023-05-25 9:30AM EDT | 140.00 | 28.65 | 28.15 | 29.55 | 0.00 | - | 1 | 16 | 16.62% |
| MRK250117P00150000 | 2023-04-26 3:22PM EDT | 150.00 | 36.65 | 39.00 | 40.25 | 0.00 | - | 6 | 6 | 21.75% |
| MRK250117P00160000 | 2023-02-08 4:13PM EDT | 160.00 | 53.60 | 51.85 | 54.55 | 0.00 | - | 1 | 0 | 34.66% |
| MRK250117P00165000 | 2023-02-01 4:52PM EDT | 165.00 | 57.96 | 57.80 | 59.55 | 0.00 | - | 1 | 0 | 36.21% |
| MRK250117P00170000 | 2023-01-19 10:33AM EDT | 170.00 | 61.08 | 59.75 | 62.00 | 0.00 | - | - | 1 | 31.97% |
© 2023 Yahoo. All rights reserved.