Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117C00045000 | 2022-10-18 11:37AM EST | 45.00 | 51.00 | 56.20 | 58.45 | 0.00 | - | - | 1 | 0.00% |
| MRK250117C00050000 | 2023-01-26 12:25PM EST | 50.00 | 56.85 | 55.60 | 57.70 | 0.00 | - | 1 | 1 | 39.12% |
| MRK250117C00055000 | 2023-01-26 11:53AM EST | 55.00 | 52.15 | 51.00 | 53.35 | 0.00 | - | 2 | 5 | 38.45% |
| MRK250117C00060000 | 2022-12-22 1:02PM EST | 60.00 | 52.60 | 50.25 | 52.40 | 0.00 | - | 3 | 3 | 49.60% |
| MRK250117C00065000 | 2023-01-26 2:38PM EST | 65.00 | 42.95 | 43.00 | 43.85 | 0.00 | - | 4 | 9 | 32.45% |
| MRK250117C00070000 | 2023-01-12 3:56PM EST | 70.00 | 44.40 | 38.50 | 39.80 | 0.00 | - | 2 | 25 | 31.93% |
| MRK250117C00075000 | 2023-01-18 9:30AM EST | 75.00 | 39.05 | 34.75 | 35.65 | 0.00 | - | 1 | 340 | 30.60% |
| MRK250117C00077500 | 2023-01-27 1:23PM EST | 77.50 | 32.05 | 32.80 | 33.50 | 0.00 | - | 1 | 22 | 29.60% |
| MRK250117C00080000 | 2023-01-11 11:23AM EST | 80.00 | 35.80 | 30.90 | 31.55 | 0.00 | - | 10 | 31 | 29.07% |
| MRK250117C00082500 | 2023-01-24 1:19PM EST | 82.50 | 31.60 | 28.80 | 29.95 | 0.00 | - | 2 | 160 | 29.28% |
| MRK250117C00085000 | 2023-01-27 2:22PM EST | 85.00 | 26.80 | 27.20 | 28.10 | 0.00 | - | 1 | 40 | 28.75% |
| MRK250117C00087500 | 2022-12-20 10:13AM EST | 87.50 | 31.00 | 29.25 | 29.85 | 0.00 | - | 2 | 150 | 35.65% |
| MRK250117C00090000 | 2023-01-18 3:45PM EST | 90.00 | 27.00 | 23.80 | 24.75 | 0.00 | - | 1 | 80 | 28.13% |
| MRK250117C00092500 | 2023-01-27 2:50PM EST | 92.50 | 22.40 | 22.05 | 22.85 | 0.00 | - | 20 | 37 | 27.22% |
| MRK250117C00095000 | 2023-01-27 2:49PM EST | 95.00 | 20.66 | 20.60 | 21.40 | 0.00 | - | 6 | 68 | 27.10% |
| MRK250117C00097500 | 2022-12-13 2:39PM EST | 97.50 | 24.03 | 23.50 | 26.00 | 0.00 | - | 3 | 79 | 37.96% |
| MRK250117C00100000 | 2023-01-26 2:55PM EST | 100.00 | 18.10 | 17.60 | 18.25 | 0.00 | - | 18 | 553 | 26.06% |
| MRK250117C00105000 | 2023-01-27 3:37PM EST | 105.00 | 14.84 | 14.85 | 15.50 | 0.00 | - | 78 | 908 | 25.33% |
| MRK250117C00110000 | 2023-01-30 9:41AM EST | 110.00 | 13.00 | 12.50 | 13.05 | +0.66 | +5.35% | 6 | 561 | 24.71% |
| MRK250117C00115000 | 2023-01-27 1:02PM EST | 115.00 | 10.33 | 10.35 | 10.85 | 0.00 | - | 9 | 521 | 24.09% |
| MRK250117C00120000 | 2023-01-27 3:53PM EST | 120.00 | 8.30 | 8.45 | 8.90 | 0.00 | - | 8 | 247 | 23.49% |
| MRK250117C00125000 | 2023-01-25 11:22AM EST | 125.00 | 8.60 | 6.80 | 7.25 | 0.00 | - | 1 | 257 | 23.00% |
| MRK250117C00130000 | 2023-01-24 11:41AM EST | 130.00 | 7.05 | 5.40 | 5.80 | 0.00 | - | 12 | 119 | 22.47% |
| MRK250117C00135000 | 2023-01-25 9:35AM EST | 135.00 | 5.40 | 4.30 | 4.65 | 0.00 | - | 1 | 80 | 22.12% |
| MRK250117C00140000 | 2023-01-26 11:09AM EST | 140.00 | 3.60 | 3.35 | 3.70 | 0.00 | - | 7 | 63 | 21.81% |
| MRK250117C00145000 | 2023-01-25 9:35AM EST | 145.00 | 3.30 | 2.56 | 2.93 | 0.00 | - | 1 | 59 | 21.55% |
| MRK250117C00150000 | 2023-01-25 9:34AM EST | 150.00 | 2.57 | 1.91 | 2.28 | 0.00 | - | 1 | 25 | 21.24% |
| MRK250117C00155000 | 2023-01-20 11:54AM EST | 155.00 | 2.83 | 1.54 | 1.87 | 0.00 | - | 2 | 27 | 21.31% |
| MRK250117C00160000 | 2023-01-20 11:54AM EST | 160.00 | 2.30 | 1.09 | 1.40 | 0.00 | - | 2 | 17 | 20.91% |
| MRK250117C00165000 | 2023-01-26 10:23AM EST | 165.00 | 1.21 | 0.93 | 1.11 | 0.00 | - | 10 | 89 | 20.84% |
| MRK250117C00170000 | 2023-01-27 9:55AM EST | 170.00 | 0.89 | 0.72 | 0.87 | 0.00 | - | 2 | 5 | 20.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117P00045000 | 2023-01-27 2:10PM EST | 45.00 | 0.37 | 0.19 | 0.60 | 0.00 | - | 3 | 232 | 35.72% |
| MRK250117P00047500 | 2023-01-20 11:57AM EST | 47.50 | 0.58 | 0.23 | 0.80 | 0.00 | - | 4 | 8 | 35.72% |
| MRK250117P00050000 | 2023-01-20 11:56AM EST | 50.00 | 0.72 | 0.30 | 0.93 | 0.00 | - | 2 | 91 | 34.83% |
| MRK250117P00055000 | 2023-01-26 1:20PM EST | 55.00 | 0.87 | 0.56 | 1.24 | 0.00 | - | 2 | 20 | 33.15% |
| MRK250117P00060000 | 2023-01-24 11:26AM EST | 60.00 | 1.17 | 1.13 | 1.30 | 0.00 | - | 5 | 50 | 29.79% |
| MRK250117P00065000 | 2023-01-20 12:00PM EST | 65.00 | 1.67 | 1.53 | 1.73 | 0.00 | - | 4 | 27 | 28.46% |
| MRK250117P00070000 | 2023-01-20 12:00PM EST | 70.00 | 2.17 | 1.98 | 2.34 | 0.00 | - | 2 | 39 | 27.47% |
| MRK250117P00075000 | 2023-01-24 3:06PM EST | 75.00 | 2.63 | 2.66 | 2.94 | 0.00 | - | 62 | 58 | 26.02% |
| MRK250117P00077500 | 2023-01-23 12:10PM EST | 77.50 | 2.95 | 2.98 | 3.25 | 0.00 | - | 2 | 51 | 25.21% |
| MRK250117P00080000 | 2023-01-25 1:15PM EST | 80.00 | 3.25 | 3.45 | 3.75 | 0.00 | - | 2 | 94 | 24.85% |
| MRK250117P00082500 | 2023-01-25 3:54PM EST | 82.50 | 3.75 | 3.90 | 4.15 | 0.00 | - | 1 | 24 | 24.12% |
| MRK250117P00085000 | 2023-01-26 10:09AM EST | 85.00 | 4.40 | 4.40 | 4.70 | 0.00 | - | 1 | 33 | 23.66% |
| MRK250117P00087500 | 2023-01-19 1:37PM EST | 87.50 | 4.90 | 4.90 | 5.25 | 0.00 | - | 6 | 50 | 23.08% |
| MRK250117P00090000 | 2023-01-27 3:59PM EST | 90.00 | 5.80 | 5.60 | 5.90 | 0.00 | - | 10 | 259 | 22.62% |
| MRK250117P00092500 | 2023-01-26 3:53PM EST | 92.50 | 6.20 | 6.25 | 6.60 | 0.00 | - | - | 3 | 22.14% |
| MRK250117P00095000 | 2023-01-20 12:04PM EST | 95.00 | 7.12 | 7.00 | 7.35 | 0.00 | - | 2 | 12 | 21.65% |
| MRK250117P00097500 | 2023-01-03 2:00PM EST | 97.50 | 7.82 | 7.80 | 8.10 | 0.00 | - | 1 | 210 | 21.04% |
| MRK250117P00100000 | 2023-01-26 2:24PM EST | 100.00 | 9.00 | 8.65 | 9.00 | 0.00 | - | 1 | 458 | 20.59% |
| MRK250117P00105000 | 2023-01-09 1:40PM EST | 105.00 | 10.10 | 10.60 | 11.00 | 0.00 | - | 1 | 959 | 19.66% |
| MRK250117P00110000 | 2023-01-18 10:32AM EST | 110.00 | 12.50 | 12.80 | 13.20 | 0.00 | - | 4 | 458 | 18.55% |
| MRK250117P00115000 | 2023-01-11 10:59AM EST | 115.00 | 14.75 | 15.40 | 15.85 | 0.00 | - | 13 | 204 | 17.63% |
| MRK250117P00120000 | 2022-12-14 3:46PM EST | 120.00 | 16.85 | 15.70 | 17.65 | 0.00 | - | - | 6 | 14.47% |
| MRK250117P00130000 | 2022-12-23 2:50PM EST | 130.00 | 23.05 | 22.75 | 24.35 | 0.00 | - | 34 | 39 | 9.98% |
| MRK250117P00140000 | 2023-01-25 12:08PM EST | 140.00 | 31.40 | 33.90 | 34.35 | 0.00 | - | - | 16 | 12.61% |
| MRK250117P00150000 | 2023-01-10 2:17PM EST | 150.00 | 39.15 | 42.90 | 44.60 | 0.00 | - | 1 | 0 | 16.19% |
| MRK250117P00160000 | 2022-12-07 9:31AM EST | 160.00 | 51.15 | 43.40 | 47.25 | 0.00 | - | - | 1 | 0.00% |
| MRK250117P00165000 | 2022-12-13 3:48PM EST | 165.00 | 55.61 | 51.15 | 55.50 | 0.00 | - | - | 1 | 0.00% |
| MRK250117P00170000 | 2023-01-19 9:33AM EST | 170.00 | 61.08 | 62.50 | 64.45 | 0.00 | - | - | 1 | 19.59% |
© 2023 Yahoo. All rights reserved.
