MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230602C00080000 | 2023-05-26 11:20AM EDT | 80.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK230602C00095000 | 2023-05-31 3:53PM EDT | 95.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK230602C00100000 | 2023-05-31 11:47AM EDT | 100.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MRK230602C00101000 | 2023-06-01 3:24PM EDT | 101.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MRK230602C00105000 | 2023-06-01 1:32PM EDT | 105.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MRK230602C00106000 | 2023-05-31 10:27AM EDT | 106.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MRK230602C00107000 | 2023-06-01 3:28PM EDT | 107.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| MRK230602C00108000 | 2023-05-31 12:20PM EDT | 108.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 98 | 0.00% |
| MRK230602C00109000 | 2023-06-01 11:37AM EDT | 109.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 102 | 80 | 0.00% |
| MRK230602C00110000 | 2023-06-01 3:49PM EDT | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 87 | 423 | 0.00% |
| MRK230602C00111000 | 2023-06-01 3:57PM EDT | 111.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 106 | 437 | 0.39% |
| MRK230602C00112000 | 2023-06-01 3:32PM EDT | 112.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 135 | 587 | 6.25% |
| MRK230602C00113000 | 2023-06-01 3:45PM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 145 | 310 | 12.50% |
| MRK230602C00114000 | 2023-06-01 3:19PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 420 | 12.50% |
| MRK230602C00115000 | 2023-06-01 3:37PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 559 | 12.50% |
| MRK230602C00116000 | 2023-06-01 2:37PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 25.00% |
| MRK230602C00117000 | 2023-05-31 3:59PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 25.00% |
| MRK230602C00118000 | 2023-06-01 3:36PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 446 | 25.00% |
| MRK230602C00119000 | 2023-06-01 11:12AM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 244 | 235 | 25.00% |
| MRK230602C00120000 | 2023-05-31 10:45AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 345 | 25.00% |
| MRK230602C00121000 | 2023-05-24 2:20PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 246 | 50.00% |
| MRK230602C00122000 | 2023-05-31 10:24AM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 50.00% |
| MRK230602C00123000 | 2023-05-30 1:01PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 244 | 50.00% |
| MRK230602C00124000 | 2023-05-19 3:51PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| MRK230602C00125000 | 2023-05-25 9:40AM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 50.00% |
| MRK230602C00126000 | 2023-05-22 12:48PM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 69 | 50.00% |
| MRK230602C00127000 | 2023-05-19 10:45AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
| MRK230602C00128000 | 2023-05-30 10:15AM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| MRK230602C00132000 | 2023-05-22 12:20PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230602P00095000 | 2023-05-15 10:42AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| MRK230602P00097000 | 2023-05-26 1:17PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 204 | 50.00% |
| MRK230602P00099000 | 2023-05-23 3:27PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 202 | 50.00% |
| MRK230602P00100000 | 2023-05-30 11:30AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 50.00% |
| MRK230602P00101000 | 2023-05-30 3:27PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 50.00% |
| MRK230602P00102000 | 2023-05-31 2:22PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| MRK230602P00103000 | 2023-06-01 9:50AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 25.00% |
| MRK230602P00104000 | 2023-06-01 11:12AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 25.00% |
| MRK230602P00105000 | 2023-06-01 1:43PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 25.00% |
| MRK230602P00106000 | 2023-06-01 1:09PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 130 | 25.00% |
| MRK230602P00107000 | 2023-06-01 11:04AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 12.50% |
| MRK230602P00108000 | 2023-06-01 3:56PM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 259 | 479 | 12.50% |
| MRK230602P00109000 | 2023-06-01 2:37PM EDT | 109.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 469 | 12.50% |
| MRK230602P00110000 | 2023-06-01 2:57PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 118 | 363 | 6.25% |
| MRK230602P00111000 | 2023-06-01 3:22PM EDT | 111.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 241 | 0.00% |
| MRK230602P00112000 | 2023-06-01 2:42PM EDT | 112.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 59 | 196 | 0.00% |
| MRK230602P00113000 | 2023-06-01 3:23PM EDT | 113.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 251 | 0.00% |
| MRK230602P00114000 | 2023-06-01 10:09AM EDT | 114.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK230602P00115000 | 2023-05-31 1:30PM EDT | 115.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 8 | 220 | 0.00% |
| MRK230602P00116000 | 2023-06-01 3:35PM EDT | 116.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MRK230602P00117000 | 2023-05-30 10:04AM EDT | 117.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| MRK230602P00118000 | 2023-05-31 11:13AM EDT | 118.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 15 | 11 | 0.00% |
| MRK230602P00119000 | 2023-05-25 3:26PM EDT | 119.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MRK230602P00120000 | 2023-05-30 10:03AM EDT | 120.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230602P00122000 | 2023-05-03 1:31PM EDT | 122.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230602P00123000 | 2023-05-30 10:03AM EDT | 123.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK230602P00125000 | 2023-05-30 3:50PM EDT | 125.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK230602P00127000 | 2023-05-22 9:32AM EDT | 127.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230602P00131000 | 2023-05-22 9:32AM EDT | 131.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK230602P00132000 | 2023-05-26 12:35PM EDT | 132.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.