MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:75.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230616C00075000 | 2023-05-24 11:28AM EDT | 2023-06-16 | 38.95 | 37.35 | 38.05 | 0.00 | - | 2 | 20 | 109.77% |
| MRK230721C00075000 | 2022-12-27 11:20AM EDT | 2023-07-21 | 38.43 | 32.55 | 33.30 | 0.00 | - | 1 | 1 | 0.00% |
| MRK231020C00075000 | 2023-03-17 3:58PM EDT | 2023-10-20 | 30.90 | 41.15 | 41.90 | 0.00 | - | 5 | 6 | 72.41% |
| MRK240119C00075000 | 2023-06-02 11:26AM EDT | 2024-01-19 | 38.60 | 38.40 | 39.20 | +2.15 | +5.90% | 4 | 532 | 42.22% |
| MRK240621C00075000 | 2023-05-16 12:00PM EDT | 2024-06-21 | 43.87 | 39.40 | 40.50 | 0.00 | - | 2 | 35 | 39.14% |
| MRK250117C00075000 | 2023-05-23 9:44AM EDT | 2025-01-17 | 42.25 | 40.10 | 41.65 | 0.00 | - | 2 | 337 | 35.42% |
| MRK251219C00075000 | 2023-04-04 11:12AM EDT | 2025-12-19 | 38.53 | 45.15 | 47.30 | 0.00 | - | - | 8 | 41.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230616P00075000 | 2023-05-05 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,033 | 79.69% |
| MRK230721P00075000 | 2023-05-01 10:04AM EDT | 2023-07-21 | 0.06 | 0.04 | 0.09 | 0.00 | - | 1 | 0 | 51.47% |
| MRK231020P00075000 | 2023-06-02 3:55PM EDT | 2023-10-20 | 0.26 | 0.19 | 0.28 | -0.08 | -23.53% | 1 | 182 | 36.18% |
| MRK240119P00075000 | 2023-06-02 12:48PM EDT | 2024-01-19 | 0.64 | 0.55 | 0.67 | -0.20 | -23.81% | 1 | 602 | 33.50% |
| MRK240621P00075000 | 2023-06-01 2:45PM EDT | 2024-06-21 | 1.37 | 1.12 | 1.37 | 0.00 | - | 11 | 149 | 30.90% |
| MRK250117P00075000 | 2023-05-31 12:22PM EDT | 2025-01-17 | 2.50 | 1.85 | 2.56 | 0.00 | - | 2 | 62 | 29.93% |
| MRK250620P00075000 | 2023-05-16 12:47PM EDT | 2025-06-20 | 2.69 | 2.50 | 3.10 | 0.00 | - | 247 | 260 | 28.46% |
| MRK251219P00075000 | 2023-05-17 12:28PM EDT | 2025-12-19 | 3.55 | 2.96 | 4.75 | 0.00 | - | 5 | 23 | 29.94% |
© 2023 Yahoo. All rights reserved.