Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:105.00
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220826C00105000 | 2022-08-19 1:49PM EDT | 2022-08-26 | 0.08 | 0.00 | 0.13 | +0.07 | +700.00% | 2 | 5 | 55.08% |
| MRK220916C00105000 | 2022-08-19 11:43AM EDT | 2022-09-16 | 0.03 | 0.01 | 0.08 | 0.00 | - | 30 | 1,489 | 25.20% |
| MRK220923C00105000 | 2022-08-17 2:02PM EDT | 2022-09-23 | 0.10 | - | 0.20 | 0.00 | - | - | - | 26.86% |
| MRK221021C00105000 | 2022-08-19 12:39PM EDT | 2022-10-21 | 0.18 | 0.13 | 0.18 | +0.03 | +20.00% | 2 | 2,613 | 19.58% |
| MRK221118C00105000 | 2022-08-19 3:47PM EDT | 2022-11-18 | 0.50 | 0.47 | 0.55 | +0.10 | +25.00% | 72 | 3,161 | 21.34% |
| MRK230120C00105000 | 2022-08-19 2:30PM EDT | 2023-01-20 | 1.20 | 1.00 | 1.27 | +0.21 | +21.21% | 111 | 3,939 | 21.45% |
| MRK230317C00105000 | 2022-08-19 1:17PM EDT | 2023-03-17 | 2.17 | 1.84 | 2.10 | +0.50 | +29.94% | 51 | - | 22.39% |
| MRK230616C00105000 | 2022-08-18 11:07AM EDT | 2023-06-16 | 2.75 | 3.05 | 3.30 | 0.00 | - | 3 | 412 | 23.01% |
| MRK240119C00105000 | 2022-08-19 2:22PM EDT | 2024-01-19 | 5.75 | 5.50 | 5.70 | +0.40 | +7.48% | 33 | 462 | 23.53% |
| MRK240621C00105000 | 2022-08-19 11:36AM EDT | 2024-06-21 | 6.80 | 5.50 | 8.00 | -1.69 | -19.91% | - | 1 | 25.43% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220916P00105000 | 2022-08-19 12:12PM EDT | 2022-09-16 | 13.13 | 13.10 | 13.90 | -0.05 | -0.38% | 2 | 48 | 45.95% |
| MRK221021P00105000 | 2022-08-19 12:26PM EDT | 2022-10-21 | 12.99 | 12.95 | 14.80 | -6.01 | -31.63% | 2 | 16 | 39.04% |
| MRK221118P00105000 | 2022-07-27 12:55PM EDT | 2022-11-18 | 15.45 | 13.35 | 14.10 | 0.00 | - | 31 | 43 | 27.20% |
| MRK230120P00105000 | 2022-08-08 12:12PM EDT | 2023-01-20 | 17.75 | 14.10 | 14.40 | 0.00 | - | 49 | 96 | 22.73% |
| MRK230616P00105000 | 2022-07-13 10:27AM EDT | 2023-06-16 | 15.45 | 16.30 | 16.90 | 0.00 | - | 2 | 31 | 25.34% |
| MRK240119P00105000 | 2022-05-24 2:56PM EDT | 2024-01-19 | 17.70 | 17.40 | 18.10 | 0.00 | - | 1 | 1 | 22.30% |
| MRK240621P00105000 | 2022-07-11 1:48PM EDT | 2024-06-21 | 17.52 | 19.40 | 21.95 | 0.00 | - | 1 | 350 | 27.58% |
© 2022 Yahoo. All rights reserved.
