Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:95.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220812C00095000 | 2022-08-12 12:05PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 462 | 37.50% |
| MRK220819C00095000 | 2022-08-12 3:58PM EDT | 2022-08-19 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 266 | 12,910 | 20.41% |
| MRK220826C00095000 | 2022-08-12 3:49PM EDT | 2022-08-26 | 0.25 | 0.23 | 0.29 | +0.10 | +66.67% | 318 | 238 | 20.17% |
| MRK220902C00095000 | 2022-08-11 3:02PM EDT | 2022-09-02 | 0.27 | 0.35 | 0.53 | 0.00 | - | 43 | 78 | 20.75% |
| MRK220909C00095000 | 2022-08-12 2:36PM EDT | 2022-09-09 | 0.63 | 0.60 | 0.74 | +0.15 | +31.25% | 2 | 54 | 20.80% |
| MRK220916C00095000 | 2022-08-12 3:59PM EDT | 2022-09-16 | 0.80 | 0.77 | 0.81 | +0.32 | +66.67% | 1,412 | 3,814 | 19.43% |
| MRK220923C00095000 | 2022-08-11 3:54PM EDT | 2022-09-23 | 0.62 | 0.79 | 1.10 | +0.04 | +6.90% | 1 | 21 | 20.61% |
| MRK221021C00095000 | 2022-08-12 3:49PM EDT | 2022-10-21 | 1.65 | 1.58 | 1.67 | +0.49 | +42.24% | 187 | 8,514 | 20.07% |
| MRK221118C00095000 | 2022-08-12 3:36PM EDT | 2022-11-18 | 2.53 | 2.51 | 2.84 | +0.55 | +27.78% | 42 | 4,323 | 23.58% |
| MRK230120C00095000 | 2022-08-12 3:59PM EDT | 2023-01-20 | 3.75 | 3.50 | 3.80 | +0.86 | +29.76% | 76 | 9,907 | 22.53% |
| MRK230616C00095000 | 2022-08-11 3:46PM EDT | 2023-06-16 | 5.20 | 6.15 | 6.50 | 0.00 | - | 5 | 1,433 | 24.47% |
| MRK240119C00095000 | 2022-08-12 9:54AM EDT | 2024-01-19 | 7.97 | 8.30 | 9.10 | +0.97 | +13.86% | 5 | 783 | 24.72% |
| MRK240621C00095000 | 2022-08-09 2:26PM EDT | 2024-06-21 | 9.15 | 9.10 | 10.75 | 0.00 | - | 2 | 96 | 25.07% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220812P00095000 | 2022-08-09 3:27PM EDT | 2022-08-12 | 5.40 | 3.60 | 4.45 | 0.00 | - | 10 | 3 | 92.77% |
| MRK220819P00095000 | 2022-08-12 2:18PM EDT | 2022-08-19 | 4.30 | 3.95 | 4.25 | -1.30 | -23.21% | 1 | 7,626 | 27.00% |
| MRK220826P00095000 | 2022-08-02 10:33AM EDT | 2022-08-26 | 6.01 | 3.80 | 4.40 | 0.00 | - | 5 | 15 | 23.00% |
| MRK220916P00095000 | 2022-08-12 3:58PM EDT | 2022-09-16 | 5.20 | 5.10 | 5.25 | -1.95 | -27.27% | 14 | 482 | 24.27% |
| MRK221021P00095000 | 2022-08-10 2:35PM EDT | 2022-10-21 | 7.80 | 5.80 | 6.05 | 0.00 | - | 20 | 570 | 22.79% |
| MRK221118P00095000 | 2022-08-04 9:53AM EDT | 2022-11-18 | 9.20 | 6.55 | 6.80 | 0.00 | - | 3 | 189 | 23.50% |
| MRK230120P00095000 | 2022-08-09 10:27AM EDT | 2023-01-20 | 8.77 | 7.70 | 7.95 | 0.00 | - | 10 | 1,429 | 23.27% |
| MRK230616P00095000 | 2022-08-10 9:32AM EDT | 2023-06-16 | 10.80 | 9.95 | 10.20 | 0.00 | - | 3 | 1,218 | 23.66% |
| MRK240119P00095000 | 2022-07-20 1:48PM EDT | 2024-01-19 | 13.00 | 11.60 | 12.55 | 0.00 | - | 5 | 529 | 23.54% |
| MRK240621P00095000 | 2022-07-28 3:26PM EDT | 2024-06-21 | 13.60 | 12.30 | 14.30 | 0.00 | - | 2 | 5 | 24.24% |
© 2022 Yahoo. All rights reserved.
