UK Markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.43 +1.29 (+1.67%) GOLD FUTURES
1,888.20 +3.40 (+0.18%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
19,030.67 -283.64 (-1.47%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230616C00050000 | 2022-08-11 1:12PM EST | 50.00 | 39.10 | 38.70 | 39.50 | +39.10 | - | 1 | 0 | 0.00% |
| MRK230616C00060000 | 2022-08-09 12:18PM EST | 60.00 | 30.79 | 29.40 | 30.00 | 0.00 | - | 1 | 15 | 0.00% |
| MRK230616C00065000 | 2022-08-02 9:01AM EST | 65.00 | 25.40 | 24.90 | 25.50 | 0.00 | - | 6 | 6 | 0.00% |
| MRK230616C00070000 | 2022-08-09 2:35PM EST | 70.00 | 21.70 | 20.75 | 21.15 | 0.00 | - | 6 | 16 | 0.00% |
| MRK230616C00075000 | 2022-08-09 11:17AM EST | 75.00 | 18.02 | 16.75 | 17.15 | 0.00 | - | 1 | 4 | 0.00% |
| MRK230616C00077500 | 2022-08-09 8:39AM EST | 77.50 | 15.40 | 14.95 | 15.30 | 0.00 | - | 3 | 2 | 0.00% |
| MRK230616C00080000 | 2022-08-10 12:15PM EST | 80.00 | 13.25 | 13.20 | 13.55 | +0.75 | +6.00% | 1 | 99 | 0.00% |
| MRK230616C00082500 | 2022-08-11 12:59PM EST | 82.50 | 11.90 | 11.60 | 12.00 | -0.65 | -5.18% | 19 | 52 | 0.00% |
| MRK230616C00085000 | 2022-08-11 1:01PM EST | 85.00 | 10.35 | 10.10 | 10.25 | -4.15 | -28.62% | 93 | 247 | 0.00% |
| MRK230616C00087500 | 2022-08-09 1:18PM EST | 87.50 | 8.30 | 8.65 | 8.85 | 0.00 | - | 4 | 1,271 | 0.00% |
| MRK230616C00090000 | 2022-08-11 12:06PM EST | 90.00 | 7.75 | 7.40 | 7.60 | -0.35 | -4.32% | 20 | 1,000 | 0.00% |
| MRK230616C00092500 | 2022-08-11 11:14AM EST | 92.50 | 6.65 | 6.25 | 6.40 | -0.02 | -0.30% | 3 | 653 | 0.00% |
| MRK230616C00095000 | 2022-08-11 11:15AM EST | 95.00 | 5.45 | 5.20 | 5.40 | -0.40 | -6.84% | 4 | 1,433 | 0.00% |
| MRK230616C00097500 | 2022-08-11 11:34AM EST | 97.50 | 4.65 | 4.30 | 4.45 | +0.60 | +14.81% | 1 | 222 | 0.00% |
| MRK230616C00100000 | 2022-08-11 11:15AM EST | 100.00 | 3.79 | 3.55 | 3.70 | -0.20 | -5.01% | 2 | 731 | 0.00% |
| MRK230616C00105000 | 2022-08-10 1:50PM EST | 105.00 | 2.27 | 2.30 | 2.45 | +0.29 | +14.65% | 90 | 393 | 5.92% |
| MRK230616C00110000 | 2022-08-10 2:39PM EST | 110.00 | 1.54 | 1.42 | 1.60 | -0.21 | -12.00% | 1 | 1,030 | 11.61% |
| MRK230616C00115000 | 2022-08-10 11:40AM EST | 115.00 | 0.96 | 0.90 | 1.05 | -0.07 | -6.80% | 1 | 1,265 | 14.76% |
| MRK230616C00120000 | 2022-08-04 2:41PM EST | 120.00 | 0.50 | 0.54 | 0.69 | 0.00 | - | - | 221 | 17.04% |
| MRK230616C00125000 | 2022-08-04 2:44PM EST | 125.00 | 0.36 | 0.36 | 0.51 | 0.00 | - | - | 147 | 19.37% |
| MRK230616C00130000 | 2022-08-01 9:14AM EST | 130.00 | 0.36 | 0.01 | 0.62 | 0.00 | - | - | 173 | 23.90% |
| MRK230616C00140000 | 2022-07-19 9:17AM EST | 140.00 | 0.35 | 0.05 | 0.39 | 0.00 | - | - | 3 | 27.39% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230616P00042500 | 2022-08-09 9:34AM EST | 42.50 | 0.25 | 0.07 | 0.66 | 0.00 | - | 2 | 120 | 81.93% |
| MRK230616P00045000 | 2022-08-11 9:22AM EST | 45.00 | 0.39 | 0.25 | 0.47 | +0.39 | - | 4 | 0 | 77.10% |
| MRK230616P00055000 | 2022-08-03 1:42PM EST | 55.00 | 0.85 | 0.67 | 0.84 | 0.00 | - | 4 | 41 | 70.22% |
| MRK230616P00060000 | 2022-08-11 8:36AM EST | 60.00 | 1.22 | 1.09 | 1.19 | +0.12 | +10.91% | 1 | 445 | 68.41% |
| MRK230616P00065000 | 2022-08-10 12:45PM EST | 65.00 | 1.59 | 1.57 | 1.68 | -0.09 | -5.36% | 26 | 870 | 66.38% |
| MRK230616P00070000 | 2022-08-10 2:50PM EST | 70.00 | 2.15 | 2.18 | 2.38 | -0.15 | -6.52% | 71 | 343 | 64.72% |
| MRK230616P00072500 | 2022-08-10 9:38AM EST | 72.50 | 2.60 | 2.62 | 2.98 | -0.11 | -4.06% | 132 | 1,412 | 64.97% |
| MRK230616P00075000 | 2022-08-10 12:17PM EST | 75.00 | 3.15 | 3.20 | 3.30 | -0.25 | -7.35% | 102 | 383 | 64.17% |
| MRK230616P00077500 | 2022-08-10 12:54PM EST | 77.50 | 3.75 | 3.75 | 3.90 | -0.50 | -11.76% | 62 | 2,671 | 63.92% |
| MRK230616P00080000 | 2022-08-11 11:22AM EST | 80.00 | 4.40 | 4.50 | 4.60 | +0.31 | +7.58% | 13 | 1,350 | 64.20% |
| MRK230616P00082500 | 2022-08-10 9:44AM EST | 82.50 | 5.10 | 5.25 | 5.45 | -0.35 | -6.42% | 2 | 509 | 64.47% |
| MRK230616P00085000 | 2022-08-11 12:06PM EST | 85.00 | 6.12 | 6.20 | 6.40 | +0.22 | +3.73% | 10 | 1,803 | 65.14% |
| MRK230616P00087500 | 2022-08-11 12:45PM EST | 87.50 | 7.25 | 7.25 | 7.40 | +0.22 | +3.13% | 3 | 821 | 65.75% |
| MRK230616P00090000 | 2022-08-11 1:13PM EST | 90.00 | 8.55 | 8.40 | 8.60 | -0.85 | -9.04% | 5 | 1,620 | 66.69% |
| MRK230616P00092500 | 2022-07-26 10:20AM EST | 92.50 | 9.17 | 9.70 | 9.95 | 0.00 | - | - | 692 | 67.93% |
| MRK230616P00095000 | 2022-08-10 8:32AM EST | 95.00 | 10.80 | 11.15 | 11.40 | +0.41 | +3.95% | 3 | 1,218 | 69.34% |
| MRK230616P00097500 | 2022-08-10 10:24AM EST | 97.50 | 12.50 | 12.70 | 13.00 | +0.45 | +3.73% | 1 | 784 | 70.93% |
| MRK230616P00105000 | 2022-07-13 9:27AM EST | 105.00 | 15.45 | 18.10 | 18.75 | 0.00 | - | - | 31 | 77.32% |
| MRK230616P00110000 | 2022-07-11 8:55AM EST | 110.00 | 18.25 | 21.95 | 22.55 | 0.00 | - | - | 3 | 80.68% |
© 2023 Yahoo. All rights reserved.
