Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220701C00060000 | 2022-06-21 1:30PM EDT | 60.00 | 28.26 | 32.65 | 33.00 | 0.00 | - | 10 | 10 | 233.59% |
| MRK220701C00080000 | 2022-06-22 3:19PM EDT | 80.00 | 9.76 | 12.65 | 12.95 | 0.00 | - | 8 | 9 | 88.67% |
| MRK220701C00082000 | 2022-06-28 3:06PM EDT | 82.00 | 9.82 | 10.65 | 10.85 | 0.00 | - | 2 | 14 | 66.41% |
| MRK220701C00082500 | 2022-06-21 2:09PM EDT | 82.50 | 5.85 | 10.20 | 10.50 | 0.00 | - | 5 | 0 | 79.49% |
| MRK220701C00083000 | 2022-06-29 9:44AM EDT | 83.00 | 9.30 | 9.75 | 9.95 | +7.11 | +324.66% | 5 | 35 | 76.17% |
| MRK220701C00084000 | 2022-06-27 10:41AM EDT | 84.00 | 10.72 | 8.60 | 8.85 | 0.00 | - | 2 | 63 | 69.53% |
| MRK220701C00085000 | 2022-06-27 2:57PM EDT | 85.00 | 9.65 | 7.75 | 7.90 | 0.00 | - | 5 | 76 | 60.16% |
| MRK220701C00086000 | 2022-06-29 9:34AM EDT | 86.00 | 6.95 | 6.75 | 6.95 | +0.34 | +5.14% | 4 | 112 | 56.06% |
| MRK220701C00087000 | 2022-06-29 10:14AM EDT | 87.00 | 5.88 | 5.75 | 6.00 | +1.08 | +22.50% | 4 | 142 | 51.37% |
| MRK220701C00087500 | 2022-06-28 1:11PM EDT | 87.50 | 4.21 | 5.30 | 5.50 | 0.00 | - | 3 | 98 | 55.96% |
| MRK220701C00088000 | 2022-06-28 2:38PM EDT | 88.00 | 3.96 | 4.80 | 5.00 | 0.00 | - | 3 | 112 | 52.05% |
| MRK220701C00089000 | 2022-06-28 12:42PM EDT | 89.00 | 3.37 | 3.80 | 4.05 | 0.00 | - | 4 | 232 | 46.58% |
| MRK220701C00090000 | 2022-06-28 2:39PM EDT | 90.00 | 2.82 | 2.74 | 3.10 | +0.67 | +31.16% | 2 | 790 | 40.19% |
| MRK220701C00091000 | 2022-06-28 2:27PM EDT | 91.00 | 1.53 | 1.99 | 2.18 | 0.00 | - | 65 | 305 | 33.84% |
| MRK220701C00092000 | 2022-06-29 9:52AM EDT | 92.00 | 0.94 | 1.28 | 1.42 | -0.02 | -2.08% | 16 | 891 | 30.71% |
| MRK220701C00092500 | 2022-06-29 10:11AM EDT | 92.50 | 1.10 | 0.99 | 1.09 | +0.28 | +34.15% | 30 | 270 | 29.30% |
| MRK220701C00093000 | 2022-06-29 10:12AM EDT | 93.00 | 0.77 | 0.70 | 0.82 | +0.27 | +54.00% | 91 | 751 | 28.52% |
| MRK220701C00094000 | 2022-06-29 10:13AM EDT | 94.00 | 0.38 | 0.33 | 0.40 | +0.15 | +65.22% | 118 | 702 | 26.71% |
| MRK220701C00095000 | 2022-06-29 10:14AM EDT | 95.00 | 0.16 | 0.13 | 0.16 | +0.07 | +77.78% | 184 | 1,477 | 25.39% |
| MRK220701C00096000 | 2022-06-29 10:05AM EDT | 96.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 81 | 1,505 | 25.20% |
| MRK220701C00097000 | 2022-06-29 10:15AM EDT | 97.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 26 | 957 | 28.52% |
| MRK220701C00098000 | 2022-06-28 2:24PM EDT | 98.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 67 | 441 | 32.03% |
| MRK220701C00099000 | 2022-06-29 9:37AM EDT | 99.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 375 | 36.72% |
| MRK220701C00100000 | 2022-06-29 9:54AM EDT | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 1,038 | 41.41% |
| MRK220701C00101000 | 2022-06-28 12:53PM EDT | 101.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 30 | 46.09% |
| MRK220701C00102000 | 2022-06-28 9:58AM EDT | 102.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 61 | 41 | 50.39% |
| MRK220701C00103000 | 2022-06-24 3:54PM EDT | 103.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 50.00% |
| MRK220701C00104000 | 2022-06-27 11:13AM EDT | 104.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 53.91% |
| MRK220701C00105000 | 2022-06-28 11:16AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 205 | 57.81% |
| MRK220701C00106000 | 2022-06-27 1:09PM EDT | 106.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 7 | 61.72% |
| MRK220701C00110000 | 2022-06-27 10:20AM EDT | 110.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 25 | 35 | 76.56% |
| MRK220701C00120000 | 2022-05-27 10:05AM EDT | 120.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 125.78% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220701P00055000 | 2022-06-21 2:12PM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 10 | 193.75% |
| MRK220701P00065000 | 2022-06-21 2:53PM EDT | 65.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 8 | 150.00% |
| MRK220701P00075000 | 2022-06-21 11:57AM EDT | 75.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 13 | 23 | 93.75% |
| MRK220701P00076000 | 2022-06-17 11:13AM EDT | 76.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 26 | 14 | 84.38% |
| MRK220701P00077000 | 2022-06-21 1:43PM EDT | 77.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 480 | 210 | 83.59% |
| MRK220701P00078000 | 2022-06-28 9:43AM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 265 | 75.00% |
| MRK220701P00079000 | 2022-06-21 1:13PM EDT | 79.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 7 | 5 | 73.44% |
| MRK220701P00080000 | 2022-06-28 12:49PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 484 | 67.97% |
| MRK220701P00081000 | 2022-06-24 3:05PM EDT | 81.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 33 | 183 | 62.50% |
| MRK220701P00082000 | 2022-06-28 3:20PM EDT | 82.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 61 | 183 | 57.81% |
| MRK220701P00082500 | 2022-06-28 1:22PM EDT | 82.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 1,292 | 55.47% |
| MRK220701P00083000 | 2022-06-28 3:20PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 374 | 53.13% |
| MRK220701P00084000 | 2022-06-29 9:36AM EDT | 84.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 1 | 214 | 50.00% |
| MRK220701P00085000 | 2022-06-28 3:07PM EDT | 85.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 15 | 441 | 47.27% |
| MRK220701P00086000 | 2022-06-28 2:04PM EDT | 86.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 7 | 309 | 43.75% |
| MRK220701P00087000 | 2022-06-29 9:35AM EDT | 87.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 3 | 277 | 41.02% |
| MRK220701P00087500 | 2022-06-29 10:10AM EDT | 87.50 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 2 | 322 | 39.26% |
| MRK220701P00088000 | 2022-06-29 10:14AM EDT | 88.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 642 | 2,195 | 37.11% |
| MRK220701P00089000 | 2022-06-29 10:10AM EDT | 89.00 | 0.11 | 0.11 | 0.12 | -0.11 | -50.00% | 111 | 575 | 33.99% |
| MRK220701P00090000 | 2022-06-29 10:10AM EDT | 90.00 | 0.20 | 0.16 | 0.20 | -0.17 | -45.95% | 278 | 1,578 | 31.45% |
| MRK220701P00091000 | 2022-06-29 10:10AM EDT | 91.00 | 0.30 | 0.27 | 0.33 | -0.29 | -49.15% | 16 | 788 | 28.61% |
| MRK220701P00092000 | 2022-06-29 10:13AM EDT | 92.00 | 0.55 | 0.52 | 0.59 | -0.44 | -44.44% | 106 | 3,045 | 26.95% |
| MRK220701P00092500 | 2022-06-28 3:22PM EDT | 92.50 | 1.16 | 0.72 | 0.80 | 0.00 | - | 180 | 315 | 26.91% |
| MRK220701P00093000 | 2022-06-29 10:11AM EDT | 93.00 | 0.93 | 0.88 | 1.00 | -0.53 | -36.30% | 23 | 617 | 25.20% |
| MRK220701P00094000 | 2022-06-28 3:28PM EDT | 94.00 | 2.26 | 1.47 | 1.64 | 0.00 | - | 212 | 209 | 24.95% |
| MRK220701P00095000 | 2022-06-28 11:38AM EDT | 95.00 | 2.80 | 2.21 | 2.57 | 0.00 | - | 229 | 313 | 30.96% |
| MRK220701P00096000 | 2022-06-28 10:48AM EDT | 96.00 | 3.40 | 3.15 | 3.30 | 0.00 | - | 5 | 10 | 18.36% |
| MRK220701P00097000 | 2022-06-28 1:27PM EDT | 97.00 | 5.38 | 4.10 | 4.30 | 0.00 | - | 6 | 20 | 22.66% |
| MRK220701P00098000 | 2022-06-28 10:17AM EDT | 98.00 | 5.26 | 5.15 | 5.40 | 0.00 | - | 9 | 66 | 41.41% |
| MRK220701P00100000 | 2022-06-28 3:40PM EDT | 100.00 | 7.87 | 7.10 | 7.30 | 0.00 | - | 10 | 4 | 35.94% |
| MRK220701P00105000 | 2022-06-28 3:40PM EDT | 105.00 | 12.89 | 12.10 | 12.40 | 0.00 | - | 20 | 0 | 78.13% |
© 2022 Yahoo. All rights reserved.
