Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:100.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230406C00100000 | 2023-03-30 12:57PM EDT | 2023-04-06 | 5.80 | 6.20 | 6.95 | 0.00 | - | 1 | 21 | 49.17% |
| MRK230421C00100000 | 2023-03-30 12:50PM EDT | 2023-04-21 | 6.65 | 7.00 | 7.25 | +0.10 | +1.53% | 2 | 1,605 | 30.86% |
| MRK230505C00100000 | 2023-03-27 2:19PM EDT | 2023-05-05 | 8.95 | 7.80 | 8.25 | 0.00 | - | - | 0 | 33.94% |
| MRK230519C00100000 | 2023-03-31 3:56PM EDT | 2023-05-19 | 8.30 | 8.35 | 8.60 | +0.20 | +2.47% | 22 | 801 | 31.41% |
| MRK230616C00100000 | 2023-03-31 2:07PM EDT | 2023-06-16 | 8.95 | 9.10 | 9.45 | 0.00 | - | 7 | 15,675 | 30.14% |
| MRK230721C00100000 | 2023-03-29 9:44AM EDT | 2023-07-21 | 9.30 | 9.80 | 10.20 | 0.00 | - | 2 | 334 | 28.59% |
| MRK231020C00100000 | 2023-03-29 3:30PM EDT | 2023-10-20 | 10.90 | 11.90 | 12.20 | 0.00 | - | 1 | 142 | 28.16% |
| MRK240119C00100000 | 2023-03-30 10:52AM EDT | 2024-01-19 | 12.85 | 13.55 | 14.00 | 0.00 | - | 1 | 4,702 | 28.49% |
| MRK240621C00100000 | 2023-03-29 12:03PM EDT | 2024-06-21 | 15.10 | 15.85 | 16.40 | 0.00 | - | 5 | 394 | 28.52% |
| MRK250117C00100000 | 2023-03-30 9:40AM EDT | 2025-01-17 | 17.15 | 17.50 | 19.15 | 0.00 | - | 5 | 504 | 28.66% |
| MRK250620C00100000 | 2023-03-23 11:05AM EDT | 2025-06-20 | 18.35 | 18.80 | 21.00 | 0.00 | - | - | 2 | 28.91% |
| MRK251219C00100000 | 2023-03-24 10:47AM EDT | 2025-12-19 | 18.05 | 18.55 | 22.95 | 0.00 | - | - | 11 | 29.10% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230406P00100000 | 2023-03-31 3:56PM EDT | 2023-04-06 | 0.04 | 0.04 | 0.07 | -0.08 | -66.67% | 34 | 323 | 28.52% |
| MRK230414P00100000 | 2023-03-31 3:39PM EDT | 2023-04-14 | 0.26 | 0.20 | 0.27 | -0.27 | -50.94% | 9 | 38 | 25.59% |
| MRK230421P00100000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 0.44 | 0.40 | 0.47 | -0.09 | -16.98% | 133 | 5,981 | 24.76% |
| MRK230428P00100000 | 2023-03-31 2:25PM EDT | 2023-04-28 | 0.98 | 0.79 | 1.00 | -0.32 | -24.62% | 1 | 120 | 28.44% |
| MRK230505P00100000 | 2023-03-30 10:11AM EDT | 2023-05-05 | 1.65 | 0.99 | 1.23 | 0.00 | - | 4 | 35 | 27.83% |
| MRK230519P00100000 | 2023-03-31 3:51PM EDT | 2023-05-19 | 1.47 | 1.37 | 1.41 | -0.11 | -6.96% | 120 | 2,020 | 25.05% |
| MRK230616P00100000 | 2023-03-31 2:43PM EDT | 2023-06-16 | 2.16 | 2.03 | 2.13 | -0.48 | -18.18% | 89 | 4,317 | 24.57% |
| MRK230721P00100000 | 2023-03-31 1:45PM EDT | 2023-07-21 | 2.74 | 2.64 | 2.75 | -0.17 | -5.84% | 23 | 826 | 23.49% |
| MRK231020P00100000 | 2023-03-31 2:26PM EDT | 2023-10-20 | 4.41 | 4.10 | 4.55 | -0.14 | -3.08% | 80 | 616 | 23.84% |
| MRK240119P00100000 | 2023-03-30 10:21AM EDT | 2024-01-19 | 6.11 | 5.60 | 5.75 | 0.00 | - | 4 | 6,586 | 23.25% |
| MRK240621P00100000 | 2023-03-24 11:21AM EDT | 2024-06-21 | 8.95 | 7.15 | 7.60 | 0.00 | - | - | 116 | 23.08% |
| MRK250117P00100000 | 2023-03-20 2:42PM EDT | 2025-01-17 | 9.72 | 9.05 | 9.60 | 0.00 | - | - | 1,469 | 22.79% |
| MRK250620P00100000 | 2023-03-23 1:21PM EDT | 2025-06-20 | 11.75 | 9.35 | 10.65 | 0.00 | - | - | 75 | 22.29% |
| MRK251219P00100000 | 2023-03-17 1:56PM EDT | 2025-12-19 | 12.50 | 11.00 | 13.50 | 0.00 | - | - | 3 | 24.48% |
© 2023 Yahoo. All rights reserved.
