UK markets open in 7 hours 46 minutes
NIKKEI 225
27,120.53 +128.32 (+0.48%) HANG SENG
18,087.97 +1,008.46 (+5.90%) CRUDE OIL
88.00 +0.24 (+0.27%) GOLD FUTURES
1,725.40 +4.60 (+0.27%) DOW
30,273.87 -42.45 (-0.14%) BTC-GBP
17,770.58 -213.78 (-1.19%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK221007C00075000 | 2022-09-28 3:53PM EDT | 75.00 | 12.14 | 13.00 | 13.75 | 0.00 | - | - | 1 | 130.27% |
| MRK221007C00077000 | 2022-09-26 3:59PM EDT | 77.00 | 9.55 | 11.10 | 11.60 | 0.00 | - | - | 1 | 100.20% |
| MRK221007C00078000 | 2022-09-22 10:05AM EDT | 78.00 | 8.30 | 10.05 | 10.60 | 0.00 | - | - | 1 | 92.77% |
| MRK221007C00079000 | 2022-09-12 1:42PM EDT | 79.00 | 9.77 | 9.05 | 9.55 | 0.00 | - | 1 | 0 | 80.08% |
| MRK221007C00080000 | 2022-09-08 10:08AM EDT | 80.00 | 6.85 | 7.85 | 8.60 | 0.00 | - | - | 0 | 77.73% |
| MRK221007C00081000 | 2022-09-26 10:00AM EDT | 81.00 | 4.90 | 7.15 | 7.50 | 0.00 | - | 1 | 51 | 60.55% |
| MRK221007C00082000 | 2022-10-04 9:46AM EDT | 82.00 | 6.53 | 5.80 | 6.60 | 0.00 | - | 40 | 80 | 62.60% |
| MRK221007C00083000 | 2022-10-04 11:09AM EDT | 83.00 | 5.40 | 5.15 | 5.55 | 0.00 | - | 5 | 25 | 51.17% |
| MRK221007C00084000 | 2022-10-03 3:38PM EDT | 84.00 | 3.95 | 4.15 | 4.55 | 0.00 | - | 5 | 48 | 43.75% |
| MRK221007C00085000 | 2022-10-05 12:52PM EDT | 85.00 | 3.70 | 3.20 | 3.60 | +0.25 | +7.25% | 65 | 232 | 39.16% |
| MRK221007C00086000 | 2022-10-05 2:28PM EDT | 86.00 | 2.64 | 2.16 | 2.59 | +0.06 | +2.33% | 9 | 296 | 30.27% |
| MRK221007C00087000 | 2022-10-05 3:44PM EDT | 87.00 | 1.62 | 1.51 | 1.72 | -0.02 | -1.22% | 2 | 5,532 | 26.81% |
| MRK221007C00087500 | 2022-10-05 1:28PM EDT | 87.50 | 1.39 | 1.13 | 1.27 | +0.04 | +2.96% | 16 | 420 | 23.34% |
| MRK221007C00088000 | 2022-10-05 3:57PM EDT | 88.00 | 0.83 | 0.80 | 0.90 | -0.18 | -17.82% | 953 | 1,180 | 21.58% |
| MRK221007C00089000 | 2022-10-05 3:51PM EDT | 89.00 | 0.36 | 0.31 | 0.37 | -0.16 | -30.77% | 1,051 | 3,710 | 19.58% |
| MRK221007C00090000 | 2022-10-05 3:56PM EDT | 90.00 | 0.09 | 0.06 | 0.11 | -0.14 | -60.87% | 437 | 1,080 | 18.65% |
| MRK221007C00091000 | 2022-10-05 3:51PM EDT | 91.00 | 0.02 | 0.00 | 0.11 | -0.08 | -80.00% | 12 | 1,128 | 25.98% |
| MRK221007C00092000 | 2022-10-05 11:57AM EDT | 92.00 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 5 | 382 | 32.03% |
| MRK221007C00092500 | 2022-10-05 12:59PM EDT | 92.50 | 0.04 | 0.00 | 0.06 | +0.03 | +300.00% | 4 | 76 | 31.45% |
| MRK221007C00093000 | 2022-09-30 11:26AM EDT | 93.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 29 | 36.33% |
| MRK221007C00094000 | 2022-10-03 10:07AM EDT | 94.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 114 | 37.11% |
| MRK221007C00095000 | 2022-10-05 12:07PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 21 | 40 | 43.75% |
| MRK221007C00096000 | 2022-09-15 12:07PM EDT | 96.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 14 | 199 | 39.06% |
| MRK221007C00097000 | 2022-09-12 9:46AM EDT | 97.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 53 | 49.61% |
| MRK221007C00098000 | 2022-09-02 1:36PM EDT | 98.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 6 | 35 | 51.56% |
| MRK221007C00099000 | 2022-09-01 1:18PM EDT | 99.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 3 | 55.47% |
| MRK221007C00100000 | 2022-09-01 12:29PM EDT | 100.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 60.16% |
| MRK221007C00102000 | 2022-09-22 3:52PM EDT | 102.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 65.63% |
| MRK221007C00130000 | 2022-08-30 9:41AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK221007P00070000 | 2022-09-13 12:34PM EDT | 70.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 90.63% |
| MRK221007P00074000 | 2022-09-28 3:53PM EDT | 74.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 81.25% |
| MRK221007P00075000 | 2022-10-03 10:57AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 48 | 75.00% |
| MRK221007P00076000 | 2022-10-03 9:32AM EDT | 76.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 70.31% |
| MRK221007P00077000 | 2022-09-26 10:10AM EDT | 77.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 6 | 106 | 64.06% |
| MRK221007P00078000 | 2022-10-04 9:39AM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 247 | 59.38% |
| MRK221007P00079000 | 2022-10-03 11:14AM EDT | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 199 | 53.91% |
| MRK221007P00080000 | 2022-10-04 12:30PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 290 | 50.78% |
| MRK221007P00081000 | 2022-10-05 3:59PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 201 | 47.66% |
| MRK221007P00082000 | 2022-10-05 12:49PM EDT | 82.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 16 | 259 | 42.19% |
| MRK221007P00083000 | 2022-10-05 3:51PM EDT | 83.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 7 | 598 | 36.33% |
| MRK221007P00084000 | 2022-10-05 2:28PM EDT | 84.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 4 | 459 | 33.40% |
| MRK221007P00085000 | 2022-10-05 2:42PM EDT | 85.00 | 0.03 | 0.01 | 0.09 | -0.09 | -75.00% | 32 | 633 | 30.86% |
| MRK221007P00086000 | 2022-10-05 3:30PM EDT | 86.00 | 0.08 | 0.06 | 0.11 | -0.12 | -60.00% | 703 | 683 | 25.10% |
| MRK221007P00087000 | 2022-10-05 3:51PM EDT | 87.00 | 0.23 | 0.16 | 0.23 | -0.12 | -34.29% | 2,489 | 506 | 22.75% |
| MRK221007P00087500 | 2022-10-05 12:47PM EDT | 87.50 | 0.27 | 0.24 | 0.36 | -0.22 | -44.90% | 1,664 | 227 | 22.61% |
| MRK221007P00088000 | 2022-10-05 3:21PM EDT | 88.00 | 0.36 | 0.40 | 0.49 | -0.31 | -46.27% | 632 | 203 | 20.90% |
| MRK221007P00089000 | 2022-10-05 3:56PM EDT | 89.00 | 0.92 | 0.85 | 0.98 | -0.34 | -26.98% | 86 | 90 | 19.58% |
| MRK221007P00090000 | 2022-10-05 12:36PM EDT | 90.00 | 1.64 | 1.50 | 1.85 | -0.16 | -8.89% | 10 | 15 | 24.81% |
| MRK221007P00092000 | 2022-09-22 10:44AM EDT | 92.00 | 5.20 | 3.45 | 3.90 | 0.00 | - | 10 | 10 | 43.65% |
| MRK221007P00093000 | 2022-09-12 12:26PM EDT | 93.00 | 5.35 | 4.50 | 4.95 | 0.00 | - | - | 0 | 53.81% |
| MRK221007P00096000 | 2022-09-28 10:00AM EDT | 96.00 | 9.35 | 7.50 | 7.95 | 0.00 | - | - | 0 | 57.42% |
© 2022 Yahoo. All rights reserved.
