Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220128C00070000 | 2021-12-20 3:01PM EST | 70.00 | 7.05 | 8.75 | 9.40 | 0.00 | - | 2 | 2 | 0.00% |
| MRK220128C00071000 | 2021-12-31 3:40PM EST | 71.00 | 6.26 | 7.80 | 8.25 | 0.00 | - | 4 | 3 | 0.00% |
| MRK220128C00072000 | 2022-01-04 3:11PM EST | 72.00 | 5.31 | 6.75 | 7.45 | 0.00 | - | 22 | 40 | 0.00% |
| MRK220128C00073000 | 2022-01-05 12:42PM EST | 73.00 | 6.80 | 5.80 | 6.35 | +2.85 | +72.15% | 10 | 34 | 0.00% |
| MRK220128C00074000 | 2022-01-05 2:18PM EST | 74.00 | 5.75 | 4.95 | 5.75 | +2.77 | +92.95% | 2 | 15 | 0.00% |
| MRK220128C00075000 | 2022-01-05 3:21PM EST | 75.00 | 4.55 | 4.10 | 4.55 | +2.00 | +78.43% | 23 | 267 | 0.00% |
| MRK220128C00076000 | 2022-01-05 2:22PM EST | 76.00 | 4.00 | 3.35 | 3.80 | +1.91 | +91.39% | 35 | 118 | 0.00% |
| MRK220128C00077000 | 2022-01-05 3:43PM EST | 77.00 | 3.10 | 2.71 | 2.91 | +1.45 | +87.88% | 39 | 206 | 0.00% |
| MRK220128C00078000 | 2022-01-05 3:43PM EST | 78.00 | 2.40 | 1.98 | 2.32 | +1.22 | +103.39% | 78 | 281 | 0.00% |
| MRK220128C00079000 | 2022-01-05 3:50PM EST | 79.00 | 1.75 | 1.54 | 1.75 | +0.89 | +103.49% | 55 | 244 | 51.95% |
| MRK220128C00080000 | 2022-01-05 3:59PM EST | 80.00 | 1.20 | 1.06 | 1.34 | +0.63 | +110.53% | 238 | 325 | 58.40% |
| MRK220128C00081000 | 2022-01-05 3:52PM EST | 81.00 | 0.90 | 0.81 | 0.94 | +0.52 | +136.84% | 270 | 220 | 67.87% |
| MRK220128C00082000 | 2022-01-05 3:57PM EST | 82.00 | 0.63 | 0.56 | 0.78 | +0.38 | +152.00% | 81 | 75 | 77.44% |
| MRK220128C00083000 | 2022-01-05 3:08PM EST | 83.00 | 0.50 | 0.39 | 0.60 | +0.32 | +177.78% | 246 | 283 | 83.89% |
| MRK220128C00084000 | 2022-01-05 12:41PM EST | 84.00 | 0.38 | 0.26 | 0.44 | +0.25 | +192.31% | 42 | 65 | 88.09% |
| MRK220128C00085000 | 2022-01-05 3:56PM EST | 85.00 | 0.22 | 0.14 | 0.27 | +0.12 | +120.00% | 16 | 69 | 87.11% |
| MRK220128C00086000 | 2022-01-05 12:44PM EST | 86.00 | 0.24 | 0.10 | 0.25 | +0.16 | +200.00% | 2 | 9 | 95.90% |
| MRK220128C00087000 | 2022-01-05 3:47PM EST | 87.00 | 0.13 | 0.10 | 0.21 | +0.07 | +116.67% | 6 | 25 | 104.69% |
| MRK220128C00088000 | 2022-01-05 10:46AM EST | 88.00 | 0.07 | 0.04 | 0.23 | 0.00 | - | 1 | 5 | 112.50% |
| MRK220128C00090000 | 2022-01-05 2:54PM EST | 90.00 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 1 | 42 | 116.41% |
| MRK220128C00095000 | 2022-01-05 2:38PM EST | 95.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 32 | 83 | 151.56% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220128P00060000 | 2021-12-29 2:35PM EST | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 273.44% |
| MRK220128P00062000 | 2021-12-22 2:02PM EST | 62.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 1 | 229.69% |
| MRK220128P00063000 | 2021-12-14 2:29PM EST | 63.00 | 0.25 | 0.01 | 0.12 | 0.00 | - | - | 1 | 228.91% |
| MRK220128P00064000 | 2021-12-22 2:02PM EST | 64.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 1 | 2 | 213.28% |
| MRK220128P00065000 | 2021-12-28 9:46AM EST | 65.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 3 | 3 | 203.13% |
| MRK220128P00066000 | 2022-01-04 9:36AM EST | 66.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 4 | 10 | 200.78% |
| MRK220128P00067000 | 2021-12-29 10:12AM EST | 67.00 | 0.12 | 0.02 | 0.15 | 0.00 | - | 1 | 94 | 185.94% |
| MRK220128P00068000 | 2021-12-30 12:05PM EST | 68.00 | 0.11 | 0.03 | 0.18 | 0.00 | - | 1 | 2 | 180.08% |
| MRK220128P00069000 | 2022-01-04 11:00AM EST | 69.00 | 0.11 | 0.05 | 0.22 | 0.00 | - | 100 | 238 | 175.39% |
| MRK220128P00070000 | 2022-01-04 1:24PM EST | 70.00 | 0.15 | 0.04 | 0.26 | 0.00 | - | 101 | 150 | 165.23% |
| MRK220128P00071000 | 2022-01-05 10:52AM EST | 71.00 | 0.13 | 0.11 | 0.23 | -0.04 | -23.53% | 4 | 233 | 155.86% |
| MRK220128P00072000 | 2022-01-05 3:17PM EST | 72.00 | 0.18 | 0.12 | 0.32 | -0.10 | -35.71% | 29 | 178 | 150.78% |
| MRK220128P00073000 | 2022-01-05 2:43PM EST | 73.00 | 0.25 | 0.19 | 0.32 | -0.15 | -37.50% | 9 | 35 | 141.41% |
| MRK220128P00074000 | 2022-01-05 3:45PM EST | 74.00 | 0.35 | 0.26 | 0.42 | -0.22 | -38.60% | 13 | 156 | 137.31% |
| MRK220128P00075000 | 2022-01-05 3:17PM EST | 75.00 | 0.46 | 0.45 | 0.51 | -0.36 | -43.90% | 33 | 197 | 136.13% |
| MRK220128P00076000 | 2022-01-05 2:48PM EST | 76.00 | 0.61 | 0.60 | 0.82 | -0.53 | -46.49% | 8 | 247 | 138.77% |
| MRK220128P00077000 | 2022-01-05 2:48PM EST | 77.00 | 0.91 | 0.87 | 1.05 | -0.54 | -37.24% | 209 | 233 | 138.18% |
| MRK220128P00078000 | 2022-01-05 2:37PM EST | 78.00 | 1.19 | 1.26 | 1.37 | -1.51 | -55.93% | 16 | 268 | 140.63% |
| MRK220128P00079000 | 2022-01-05 2:46PM EST | 79.00 | 1.67 | 1.71 | 1.97 | -1.18 | -41.40% | 42 | 14 | 149.22% |
| MRK220128P00080000 | 2022-01-05 2:48PM EST | 80.00 | 2.24 | 2.21 | 2.85 | -1.31 | -36.90% | 184 | 22 | 163.18% |
| MRK220128P00083000 | 2021-12-21 2:55PM EST | 83.00 | 7.81 | 4.30 | 4.75 | 0.00 | - | 1 | 2 | 179.49% |
| MRK220128P00085000 | 2022-01-04 9:30AM EST | 85.00 | 8.55 | 6.10 | 6.50 | 0.00 | - | 10 | 17 | 205.47% |
| MRK220128P00087000 | 2021-12-20 1:33PM EST | 87.00 | 11.44 | 8.00 | 8.70 | 0.00 | - | - | 7 | 244.92% |
| MRK220128P00090000 | 2021-12-20 1:33PM EST | 90.00 | 14.35 | 10.80 | 11.45 | 0.00 | - | - | 7 | 276.76% |
© 2022 Yahoo. All rights reserved.
