Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:75.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230217C00075000 | 2022-12-29 9:41AM EST | 2023-02-17 | 37.12 | 30.35 | 30.95 | 0.00 | - | 5 | 3 | 171.39% |
| MRK230317C00075000 | 2022-12-29 9:41AM EST | 2023-03-17 | 37.30 | 30.60 | 31.15 | 0.00 | - | 5 | 17 | 101.90% |
| MRK230421C00075000 | 2022-09-16 10:23AM EST | 2023-04-21 | 15.15 | 19.30 | 19.80 | 0.00 | - | 30 | 29 | 0.00% |
| MRK230616C00075000 | 2022-12-27 12:22PM EST | 2023-06-16 | 38.80 | 32.45 | 33.10 | 0.00 | - | 4 | 17 | 70.13% |
| MRK230721C00075000 | 2022-12-27 10:20AM EST | 2023-07-21 | 38.43 | 32.55 | 33.30 | 0.00 | - | 1 | 1 | 63.24% |
| MRK240119C00075000 | 2023-01-31 2:40PM EST | 2024-01-19 | 33.75 | 30.10 | 30.95 | 0.00 | - | 10 | 564 | 35.61% |
| MRK240621C00075000 | 2023-01-26 1:05PM EST | 2024-06-21 | 34.50 | 31.00 | 31.80 | 0.00 | - | 2 | 35 | 32.72% |
| MRK250117C00075000 | 2023-01-18 9:30AM EST | 2025-01-17 | 39.05 | 31.50 | 33.20 | 0.00 | - | 1 | 340 | 31.41% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230217P00075000 | 2023-01-10 11:27AM EST | 2023-02-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 68.36% |
| MRK230317P00075000 | 2023-01-31 10:12AM EST | 2023-03-17 | 0.06 | 0.01 | 0.07 | 0.00 | - | 20 | 694 | 43.16% |
| MRK230421P00075000 | 2023-02-02 1:34PM EST | 2023-04-21 | 0.19 | 0.15 | 0.23 | 0.00 | - | 3 | 257 | 38.62% |
| MRK230616P00075000 | 2023-02-03 3:45PM EST | 2023-06-16 | 0.46 | 0.43 | 0.50 | -0.03 | -6.12% | 110 | 955 | 34.35% |
| MRK230721P00075000 | 2023-02-02 12:03PM EST | 2023-07-21 | 0.53 | 0.46 | 0.57 | 0.00 | - | 19 | 77 | 31.49% |
| MRK240119P00075000 | 2023-02-03 3:03PM EST | 2024-01-19 | 1.53 | 1.50 | 1.64 | -0.07 | -4.38% | 3 | 517 | 28.94% |
| MRK240621P00075000 | 2023-02-02 3:26PM EST | 2024-06-21 | 2.18 | 2.01 | 2.37 | 0.00 | - | 4 | 111 | 27.24% |
| MRK250117P00075000 | 2023-02-03 11:59AM EST | 2025-01-17 | 3.15 | 2.73 | 3.40 | +0.52 | +19.77% | 1 | 58 | 26.16% |
| MRK250620P00075000 | 2023-02-02 1:32PM EST | 2025-06-20 | 4.10 | 3.40 | 4.35 | 0.00 | - | 4 | 5 | 26.24% |
© 2023 Yahoo. All rights reserved.
