UK markets open in 44 minutes
NIKKEI 225
28,522.72 +703.39 (+2.53%) HANG SENG
20,159.00 +76.57 (+0.38%) CRUDE OIL
93.96 -0.38 (-0.40%) GOLD FUTURES
1,806.90 -0.30 (-0.02%) DOW
33,336.67 +27.16 (+0.08%) BTC-GBP
19,624.68 -617.64 (-3.05%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:90.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220812C00090000 | 2022-08-11 3:47PM EDT | 2022-08-12 | 0.13 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 6.25% |
| MRK220819C00090000 | 2022-08-11 3:50PM EDT | 2022-08-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 3.13% |
| MRK220826C00090000 | 2022-08-11 3:58PM EDT | 2022-08-26 | 1.25 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| MRK220902C00090000 | 2022-08-11 2:14PM EDT | 2022-09-02 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MRK220909C00090000 | 2022-08-10 11:56AM EDT | 2022-09-09 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MRK220916C00090000 | 2022-08-11 3:55PM EDT | 2022-09-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 0.78% |
| MRK220923C00090000 | 2022-08-10 11:40AM EDT | 2022-09-23 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MRK221021C00090000 | 2022-08-11 3:52PM EDT | 2022-10-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.78% |
| MRK221118C00090000 | 2022-08-11 3:59PM EDT | 2022-11-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | 17,839 | 0 | 0.78% |
| MRK230120C00090000 | 2022-08-11 3:39PM EDT | 2023-01-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.39% |
| MRK230616C00090000 | 2022-08-11 1:06PM EDT | 2023-06-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| MRK240119C00090000 | 2022-08-11 12:19PM EDT | 2024-01-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| MRK240621C00090000 | 2022-08-01 9:58AM EDT | 2024-06-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220812P00090000 | 2022-08-11 3:39PM EDT | 2022-08-12 | 1.46 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRK220819P00090000 | 2022-08-11 2:44PM EDT | 2022-08-19 | 1.79 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| MRK220826P00090000 | 2022-08-11 2:14PM EDT | 2022-08-26 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK220902P00090000 | 2022-08-10 12:17PM EDT | 2022-09-02 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK220909P00090000 | 2022-08-10 3:51PM EDT | 2022-09-09 | 2.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK220916P00090000 | 2022-08-11 3:39PM EDT | 2022-09-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| MRK220923P00090000 | 2022-08-10 10:04AM EDT | 2022-09-23 | 3.10 | - | - | 0.00 | - | - | - | 0.00% |
| MRK221021P00090000 | 2022-08-11 1:45PM EDT | 2022-10-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MRK221118P00090000 | 2022-08-11 2:39PM EDT | 2022-11-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| MRK230120P00090000 | 2022-08-11 3:32PM EDT | 2023-01-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRK230616P00090000 | 2022-08-11 2:13PM EDT | 2023-06-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK240119P00090000 | 2022-08-01 11:36AM EDT | 2024-01-19 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621P00090000 | 2022-07-28 10:28AM EDT | 2024-06-21 | 12.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
