Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.03 | 0.00 | - | 7 | 7 |
| 40.00 | 0.00 | - | - | 4 | 50.00 | - | - | - | - | - |
| 33.15 | 0.00 | - | - | 1 | 60.00 | 0.03 | 0.00 | - | - | 36 |
| 24.35 | -0.20 | -0.81% | 4 | 151 | 65.00 | 0.02 | 0.00 | - | - | 71 |
| 17.80 | 0.00 | - | - | 13 | 70.00 | 0.02 | 0.00 | - | 1 | 111 |
| 14.43 | +0.79 | +5.79% | 5 | 69 | 75.00 | 0.01 | -0.05 | -83.33% | 4 | 964 |
| - | - | - | - | - | 76.00 | 0.10 | 0.00 | - | 1 | 1 |
| 11.60 | 0.00 | - | - | 5 | 77.00 | 0.02 | +0.02 | - | 2 | 0 |
| 16.53 | 0.00 | - | - | 2 | 77.50 | 0.03 | -0.22 | -88.00% | 2 | 1,363 |
| - | - | - | - | - | 78.00 | 0.04 | 0.00 | - | 12 | 17 |
| - | - | - | - | - | 79.00 | 0.04 | -0.11 | -73.33% | 9 | 26 |
| 7.20 | 0.00 | - | 2 | 609 | 80.00 | 0.03 | -0.04 | -57.14% | 24 | 2,259 |
| 8.20 | 0.00 | - | 8 | 22 | 81.00 | 0.05 | -0.03 | -37.50% | 8 | 120 |
| 5.40 | 0.00 | - | 9 | 10 | 82.00 | 0.08 | -0.03 | -27.27% | 2 | 40 |
| 5.85 | -1.35 | -18.75% | 1 | 161 | 82.50 | 0.11 | -0.01 | -8.33% | 22 | 1,600 |
| 6.75 | 0.00 | - | 3 | 45 | 83.00 | 0.06 | -0.08 | -57.14% | 233 | 231 |
| 3.85 | 0.00 | - | 10 | 41 | 84.00 | 0.10 | -0.08 | -44.44% | 7 | 334 |
| 4.55 | -0.37 | -7.52% | 8 | 411 | 85.00 | 0.15 | -0.13 | -46.43% | 414 | 7,780 |
| 2.93 | -0.82 | -21.87% | 2 | 214 | 86.00 | 0.30 | -0.06 | -16.67% | 151 | 667 |
| 1.78 | -1.77 | -49.86% | 20 | 170 | 87.00 | 0.47 | -0.08 | -14.55% | 227 | 628 |
| 2.63 | +0.38 | +16.89% | 7 | 407 | 87.50 | 0.60 | -0.05 | -7.69% | 46 | 2,044 |
| 1.65 | -0.62 | -27.31% | 181 | 202 | 88.00 | 0.56 | -0.28 | -33.33% | 76 | 804 |
| 1.12 | -0.50 | -30.86% | 421 | 450 | 89.00 | 1.20 | +0.11 | +10.09% | 279 | 676 |
| 0.70 | -0.37 | -34.58% | 607 | 10,498 | 90.00 | 1.88 | +0.24 | +14.63% | 426 | 12,054 |
| 0.44 | -0.26 | -37.14% | 36 | 1,374 | 91.00 | 2.21 | +0.02 | +0.91% | 44 | 361 |
| 0.27 | -0.14 | -34.15% | 199 | 816 | 92.00 | 2.60 | -0.55 | -17.46% | 20 | 219 |
| 0.19 | -0.16 | -45.71% | 169 | 4,949 | 92.50 | 3.35 | -0.65 | -16.25% | 4 | 1,264 |
| 0.18 | -0.07 | -28.00% | 83 | 302 | 93.00 | 3.55 | +0.45 | +14.52% | 4 | 95 |
| 0.13 | -0.01 | -7.14% | 70 | 396 | 94.00 | 7.08 | 0.00 | - | 6 | 217 |
| 0.07 | -0.01 | -12.50% | 97 | 12,905 | 95.00 | 5.60 | +0.05 | +0.90% | 1 | 7,626 |
| 0.07 | 0.00 | - | 4 | 552 | 96.00 | 4.95 | 0.00 | - | - | 38 |
| 0.04 | 0.00 | - | 10 | 1,989 | 97.00 | 8.30 | +1.15 | +16.08% | 1 | 69 |
| 0.04 | +0.02 | +100.00% | 3 | 4,859 | 97.50 | 7.08 | 0.00 | - | - | 3 |
| 0.08 | 0.00 | - | 7 | 148 | 98.00 | 10.20 | 0.00 | - | - | 2 |
| 0.04 | 0.00 | - | - | 39 | 99.00 | 9.10 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 55 | 12,371 | 100.00 | 12.15 | 0.00 | - | 1,305 | 1 |
| 0.12 | 0.00 | - | - | 438 | 101.00 | 11.25 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 20 | 69 | 102.00 | 13.45 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | - | 29 | 103.00 | 13.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 5 | 104.00 | 14.40 | +14.40 | - | - | 0 |
| 0.03 | 0.00 | - | 445 | 1,811 | 105.00 | 15.70 | 0.00 | - | 140 | 0 |
| 0.03 | 0.00 | - | - | 13 | 106.00 | 15.70 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | - | 1 | 107.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 117 | 110.00 | 16.60 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | - | 34 | 115.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 87 | 120.00 | 29.75 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 50 | 145 | 125.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
