UK markets closed
NIKKEI 225
27,362.75 -32.26 (-0.12%) HANG SENG
22,566.78 +522.13 (+2.37%) CRUDE OIL
81.10 +0.95 (+1.19%) GOLD FUTURES
1,929.70 -12.90 (-0.66%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,612.87 -389.96 (-2.05%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:90.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230127C00090000 | 2023-01-23 12:45PM EST | 2023-01-27 | 19.90 | 16.65 | 17.05 | 0.00 | - | 1 | 2 | 136.33% |
| MRK230217C00090000 | 2023-01-26 12:18PM EST | 2023-02-17 | 16.85 | 17.00 | 17.35 | -2.93 | -14.81% | 2 | 73 | 49.90% |
| MRK230317C00090000 | 2023-01-18 3:26PM EST | 2023-03-17 | 20.00 | 17.35 | 17.80 | 0.00 | - | 7 | 1,640 | 40.23% |
| MRK230421C00090000 | 2023-01-24 9:45AM EST | 2023-04-21 | 19.00 | 17.65 | 17.95 | 0.00 | - | 2 | 502 | 32.46% |
| MRK230616C00090000 | 2023-01-26 2:57PM EST | 2023-06-16 | 18.30 | 18.75 | 19.15 | -2.15 | -10.51% | 10 | 2,172 | 33.02% |
| MRK230721C00090000 | 2023-01-26 3:15PM EST | 2023-07-21 | 18.55 | 18.95 | 19.50 | -3.56 | -16.10% | 17 | 10 | 31.36% |
| MRK240119C00090000 | 2023-01-26 3:39PM EST | 2024-01-19 | 21.47 | 21.45 | 22.00 | -1.55 | -6.73% | 7 | 718 | 30.15% |
| MRK240621C00090000 | 2023-01-20 9:32AM EST | 2024-06-21 | 26.25 | 22.80 | 23.65 | 0.00 | - | 5 | 43 | 29.37% |
| MRK250117C00090000 | 2023-01-18 3:45PM EST | 2025-01-17 | 27.00 | 24.15 | 25.30 | 0.00 | - | 1 | 80 | 28.13% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230127P00090000 | 2022-12-30 10:00AM EST | 2023-01-27 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 93.75% |
| MRK230210P00090000 | 2023-01-05 3:50PM EST | 2023-02-10 | 0.07 | 0.02 | 0.11 | 0.00 | - | - | 2 | 44.04% |
| MRK230217P00090000 | 2023-01-26 3:04PM EST | 2023-02-17 | 0.10 | 0.05 | 0.14 | +0.01 | +11.11% | 89 | 1,944 | 38.38% |
| MRK230317P00090000 | 2023-01-26 3:01PM EST | 2023-03-17 | 0.30 | 0.26 | 0.31 | +0.01 | +3.45% | 19 | 1,537 | 30.23% |
| MRK230421P00090000 | 2023-01-26 3:09PM EST | 2023-04-21 | 0.61 | 0.56 | 0.61 | +0.18 | +41.86% | 15 | 431 | 27.49% |
| MRK230616P00090000 | 2023-01-26 2:23PM EST | 2023-06-16 | 1.41 | 1.24 | 1.37 | +0.40 | +39.60% | 14 | 2,318 | 27.34% |
| MRK230721P00090000 | 2023-01-26 3:25PM EST | 2023-07-21 | 1.61 | 1.45 | 1.60 | +0.28 | +21.05% | 15 | 422 | 25.86% |
| MRK240119P00090000 | 2023-01-26 2:33PM EST | 2024-01-19 | 3.35 | 3.10 | 3.45 | +0.51 | +17.96% | 7 | 1,998 | 24.84% |
| MRK240621P00090000 | 2023-01-18 10:45AM EST | 2024-06-21 | 4.25 | 4.00 | 4.45 | 0.00 | - | 1 | 86 | 23.48% |
| MRK250117P00090000 | 2023-01-25 3:54PM EST | 2025-01-17 | 5.30 | 5.40 | 5.90 | 0.00 | - | 2 | 250 | 22.92% |
© 2023 Yahoo. All rights reserved.
