Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230210C00100000 | 2023-02-03 3:11PM EST | 100.00 | 3.33 | 3.20 | 3.55 | +0.31 | +10.26% | 14 | 24 | 32.52% |
| MRK230210C00101000 | 2023-02-03 1:52PM EST | 101.00 | 2.48 | 2.42 | 2.67 | -0.27 | -9.82% | 7 | 24 | 28.86% |
| MRK230210C00104000 | 2023-02-03 3:59PM EST | 104.00 | 0.70 | 0.67 | 0.75 | -0.56 | -44.44% | 311 | 184 | 22.80% |
| MRK230210C00105000 | 2023-02-03 3:50PM EST | 105.00 | 0.39 | 0.36 | 0.43 | -0.37 | -48.68% | 251 | 17,877 | 22.32% |
| MRK230210C00106000 | 2023-02-03 3:59PM EST | 106.00 | 0.21 | 0.19 | 0.26 | -0.32 | -60.38% | 1,275 | 1,070 | 23.00% |
| MRK230210C00107000 | 2023-02-03 3:47PM EST | 107.00 | 0.11 | 0.10 | 0.14 | -0.21 | -65.62% | 105 | 581 | 23.15% |
| MRK230210C00108000 | 2023-02-03 12:18PM EST | 108.00 | 0.08 | 0.06 | 0.08 | -0.11 | -57.89% | 14 | 812 | 23.83% |
| MRK230210C00109000 | 2023-02-03 3:38PM EST | 109.00 | 0.04 | 0.00 | 0.06 | -0.07 | -63.64% | 508 | 949 | 25.78% |
| MRK230210C00110000 | 2023-02-03 9:57AM EST | 110.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 14 | 790 | 28.13% |
| MRK230210C00111000 | 2023-02-02 3:37PM EST | 111.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 32 | 284 | 30.08% |
| MRK230210C00112000 | 2023-02-03 3:43PM EST | 112.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 67 | 472 | 33.20% |
| MRK230210C00113000 | 2023-02-03 3:48PM EST | 113.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 7 | 713 | 37.31% |
| MRK230210C00114000 | 2023-02-03 10:21AM EST | 114.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 3 | 236 | 38.87% |
| MRK230210C00115000 | 2023-02-03 3:11PM EST | 115.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 40 | 270 | 41.60% |
| MRK230210C00116000 | 2023-01-31 3:23PM EST | 116.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 6 | 167 | 44.34% |
| MRK230210C00117000 | 2023-02-01 12:12PM EST | 117.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 53 | 366 | 46.88% |
| MRK230210C00118000 | 2023-02-01 3:23PM EST | 118.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 8 | 14 | 49.61% |
| MRK230210C00119000 | 2023-02-01 1:37PM EST | 119.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 16 | 52.34% |
| MRK230210C00120000 | 2023-01-31 2:40PM EST | 120.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 63 | 50.00% |
| MRK230210C00121000 | 2023-01-31 10:18AM EST | 121.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 38 | 52.34% |
| MRK230210C00122000 | 2023-01-31 11:58AM EST | 122.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 14 | 54.69% |
| MRK230210C00124000 | 2023-02-02 10:10AM EST | 124.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 73 | 59.38% |
| MRK230210C00125000 | 2023-01-05 1:24PM EST | 125.00 | 0.30 | 0.00 | 0.04 | 0.00 | - | - | 27 | 61.72% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230210P00085000 | 2023-02-02 12:17PM EST | 85.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 67.97% |
| MRK230210P00090000 | 2023-02-03 1:53PM EST | 90.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 20 | 51.56% |
| MRK230210P00095000 | 2023-02-02 3:08PM EST | 95.00 | 0.11 | 0.02 | 0.06 | 0.00 | - | 39 | 49 | 34.57% |
| MRK230210P00097000 | 2023-02-03 3:37PM EST | 97.00 | 0.11 | 0.09 | 0.13 | -0.10 | -47.62% | 32 | 48 | 31.74% |
| MRK230210P00098000 | 2023-02-03 1:39PM EST | 98.00 | 0.19 | 0.13 | 0.18 | -0.04 | -17.39% | 7 | 39 | 29.79% |
| MRK230210P00099000 | 2023-02-03 3:35PM EST | 99.00 | 0.22 | 0.19 | 0.25 | -0.13 | -37.14% | 47 | 345 | 27.83% |
| MRK230210P00100000 | 2023-02-03 3:50PM EST | 100.00 | 0.33 | 0.33 | 0.39 | -0.11 | -25.00% | 56 | 6,901 | 26.86% |
| MRK230210P00101000 | 2023-02-03 3:53PM EST | 101.00 | 0.53 | 0.51 | 0.57 | -0.09 | -14.52% | 3,370 | 124 | 25.29% |
| MRK230210P00102000 | 2023-02-03 3:45PM EST | 102.00 | 0.74 | 0.78 | 0.86 | -0.11 | -12.94% | 251 | 713 | 24.32% |
| MRK230210P00103000 | 2023-02-03 3:53PM EST | 103.00 | 1.22 | 1.16 | 1.23 | +0.03 | +2.52% | 144 | 1,440 | 22.78% |
| MRK230210P00104000 | 2023-02-03 2:51PM EST | 104.00 | 1.84 | 1.68 | 1.78 | +0.19 | +11.52% | 149 | 150 | 22.22% |
| MRK230210P00105000 | 2023-02-03 3:52PM EST | 105.00 | 2.36 | 2.27 | 2.55 | +0.24 | +11.32% | 52 | 192 | 23.73% |
| MRK230210P00106000 | 2023-02-03 3:36PM EST | 106.00 | 2.98 | 3.20 | 3.40 | -0.27 | -8.31% | 53 | 459 | 25.34% |
| MRK230210P00107000 | 2023-02-03 3:49PM EST | 107.00 | 4.10 | 3.95 | 4.40 | +0.50 | +13.89% | 42 | 139 | 30.23% |
| MRK230210P00108000 | 2023-02-03 3:52PM EST | 108.00 | 5.20 | 4.95 | 5.35 | -0.55 | -9.57% | 3 | 119 | 33.15% |
| MRK230210P00109000 | 2023-02-02 12:10PM EST | 109.00 | 5.40 | 5.95 | 6.40 | 0.00 | - | 49 | 134 | 39.26% |
| MRK230210P00110000 | 2023-02-03 10:26AM EST | 110.00 | 6.95 | 6.95 | 7.35 | +0.50 | +7.75% | 2 | 284 | 41.60% |
| MRK230210P00111000 | 2023-02-02 9:40AM EST | 111.00 | 7.40 | 7.95 | 8.40 | 0.00 | - | 2 | 93 | 47.56% |
| MRK230210P00112000 | 2023-01-31 9:51AM EST | 112.00 | 6.00 | 8.90 | 9.40 | 0.00 | - | 6 | 16 | 51.56% |
| MRK230210P00113000 | 2023-02-02 12:24PM EST | 113.00 | 9.90 | 9.90 | 10.40 | 0.00 | - | 5 | 0 | 55.47% |
| MRK230210P00114000 | 2023-01-19 12:58PM EST | 114.00 | 4.95 | 10.95 | 11.40 | 0.00 | - | 1 | 0 | 59.18% |
| MRK230210P00115000 | 2023-01-25 2:56PM EST | 115.00 | 6.55 | 11.90 | 12.40 | 0.00 | - | 1 | 0 | 62.89% |
| MRK230210P00116000 | 2023-02-02 12:01PM EST | 116.00 | 12.60 | 12.95 | 13.40 | 0.00 | - | 1 | 10 | 52.73% |
| MRK230210P00117000 | 2023-01-09 3:46PM EST | 117.00 | 7.36 | 13.95 | 14.40 | 0.00 | - | 1 | 1 | 55.86% |
| MRK230210P00118000 | 2023-02-03 10:56AM EST | 118.00 | 14.70 | 15.00 | 15.35 | -1.20 | -7.55% | 21 | 0 | 58.79% |
| MRK230210P00120000 | 2023-02-03 9:52AM EST | 120.00 | 17.25 | 16.95 | 17.35 | +10.45 | +153.68% | 7 | 0 | 61.91% |
| MRK230210P00122000 | 2023-01-09 12:28PM EST | 122.00 | 8.83 | 18.90 | 19.40 | 0.00 | - | 1 | 0 | 67.38% |
| MRK230210P00123000 | 2023-02-02 11:30AM EST | 123.00 | 19.45 | 19.95 | 20.40 | 0.00 | - | 2 | 0 | 73.05% |
© 2023 Yahoo. All rights reserved.
