Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:77.50
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230317C00077500 | 2023-02-02 12:25PM EST | 2023-03-17 | 26.00 | 25.55 | 26.15 | 0.00 | - | 15 | 67 | 54.15% |
| MRK230421C00077500 | 2022-12-07 2:46PM EST | 2023-04-21 | 32.98 | 37.70 | 38.40 | 0.00 | - | 1 | 4 | 144.40% |
| MRK230616C00077500 | 2023-02-03 9:31AM EST | 2023-06-16 | 26.89 | 26.30 | 26.80 | -6.31 | -19.01% | 1 | 15 | 41.00% |
| MRK240119C00077500 | 2023-02-02 3:23PM EST | 2024-01-19 | 28.75 | 28.10 | 28.60 | 0.00 | - | 1 | 318 | 33.74% |
| MRK240621C00077500 | 2023-01-11 11:01AM EST | 2024-06-21 | 36.91 | 28.90 | 30.10 | 0.00 | - | 2 | 3 | 33.09% |
| MRK250117C00077500 | 2023-02-02 3:23PM EST | 2025-01-17 | 30.60 | 29.95 | 31.65 | 0.00 | - | 1 | 23 | 31.80% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230317P00077500 | 2023-02-02 12:28PM EST | 2023-03-17 | 0.06 | 0.03 | 0.13 | 0.00 | - | 10 | 1,797 | 43.65% |
| MRK230421P00077500 | 2023-01-18 3:49PM EST | 2023-04-21 | 0.14 | 0.15 | 0.27 | 0.00 | - | 2 | 223 | 36.52% |
| MRK230616P00077500 | 2023-02-02 3:38PM EST | 2023-06-16 | 0.56 | 0.55 | 0.61 | -0.07 | -11.11% | 2 | 3,179 | 33.06% |
| MRK240119P00077500 | 2023-02-02 1:37PM EST | 2024-01-19 | 1.91 | 1.76 | 1.88 | 0.00 | - | 3 | 678 | 27.97% |
| MRK240621P00077500 | 2023-02-03 10:49AM EST | 2024-06-21 | 2.53 | 2.21 | 2.88 | +0.33 | +15.00% | 19 | 11 | 27.14% |
| MRK250117P00077500 | 2023-02-03 12:01PM EST | 2025-01-17 | 3.60 | 3.40 | 3.80 | +0.65 | +22.03% | 4 | 51 | 25.47% |
© 2023 Yahoo. All rights reserved.
