Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:105.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230406C00105000 | 2023-03-31 3:56PM EDT | 2023-04-06 | 1.96 | 1.91 | 2.14 | +0.06 | +3.16% | 510 | 795 | 24.61% |
| MRK230414C00105000 | 2023-03-31 2:05PM EDT | 2023-04-14 | 2.61 | 2.46 | 2.82 | +0.10 | +3.98% | 37 | 87 | 24.83% |
| MRK230421C00105000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 3.10 | 3.00 | 3.15 | +0.23 | +8.01% | 70 | 7,053 | 23.63% |
| MRK230428C00105000 | 2023-03-31 3:57PM EDT | 2023-04-28 | 3.85 | 3.75 | 4.10 | +0.80 | +26.23% | 4 | 48 | 28.76% |
| MRK230505C00105000 | 2023-03-31 10:06AM EDT | 2023-05-05 | 3.95 | 4.05 | 4.35 | -0.10 | -2.47% | 1 | 14 | 27.67% |
| MRK230519C00105000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 4.80 | 4.70 | 4.90 | +0.10 | +2.13% | 55 | 2,034 | 26.99% |
| MRK230616C00105000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 5.70 | 5.55 | 5.80 | +0.15 | +2.70% | 52 | 3,364 | 26.21% |
| MRK230721C00105000 | 2023-03-30 9:40AM EDT | 2023-07-21 | 5.65 | 6.40 | 6.50 | 0.00 | - | 1 | 1,046 | 24.75% |
| MRK231020C00105000 | 2023-03-31 2:46PM EDT | 2023-10-20 | 8.61 | 8.70 | 9.10 | +0.61 | +7.62% | 2 | 509 | 26.70% |
| MRK240119C00105000 | 2023-03-31 1:31PM EDT | 2024-01-19 | 10.38 | 10.30 | 10.90 | +0.08 | +0.78% | 8 | 3,575 | 26.98% |
| MRK240621C00105000 | 2023-03-28 11:49AM EDT | 2024-06-21 | 13.28 | 12.90 | 13.70 | 0.00 | - | 2 | 188 | 27.91% |
| MRK250117C00105000 | 2023-03-30 11:00AM EDT | 2025-01-17 | 14.80 | 15.30 | 16.25 | 0.00 | - | 12 | 2,287 | 27.60% |
| MRK250620C00105000 | 2023-03-16 3:33PM EDT | 2025-06-20 | 17.40 | 16.35 | 17.50 | 0.00 | - | - | 62 | 26.87% |
| MRK251219C00105000 | 2023-03-28 9:32AM EDT | 2025-12-19 | 17.83 | 16.20 | 20.15 | 0.00 | - | 1 | 2 | 28.18% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230406P00105000 | 2023-03-31 3:05PM EDT | 2023-04-06 | 0.58 | 0.47 | 0.55 | -0.16 | -21.62% | 45 | 300 | 20.51% |
| MRK230414P00105000 | 2023-03-31 3:56PM EDT | 2023-04-14 | 1.08 | 1.00 | 1.09 | -0.14 | -11.48% | 53 | 383 | 20.53% |
| MRK230421P00105000 | 2023-03-31 3:01PM EDT | 2023-04-21 | 1.49 | 1.34 | 1.44 | -0.28 | -15.82% | 48 | 7,302 | 20.39% |
| MRK230428P00105000 | 2023-03-31 3:51PM EDT | 2023-04-28 | 2.23 | 2.04 | 2.27 | -0.01 | -0.45% | 6 | 87 | 24.95% |
| MRK230505P00105000 | 2023-03-30 3:50PM EDT | 2023-05-05 | 2.51 | 2.21 | 2.53 | 0.00 | - | 1 | 11 | 24.34% |
| MRK230519P00105000 | 2023-03-31 3:20PM EDT | 2023-05-19 | 2.78 | 2.65 | 2.76 | -0.22 | -7.33% | 312 | 2,003 | 22.08% |
| MRK230616P00105000 | 2023-03-31 2:42PM EDT | 2023-06-16 | 3.71 | 3.55 | 3.65 | -0.24 | -6.08% | 217 | 2,403 | 22.27% |
| MRK230721P00105000 | 2023-03-31 3:21PM EDT | 2023-07-21 | 4.35 | 4.20 | 4.35 | -0.20 | -4.40% | 28 | 1,184 | 21.49% |
| MRK231020P00105000 | 2023-03-31 3:24PM EDT | 2023-10-20 | 6.05 | 5.75 | 6.20 | -0.65 | -9.70% | 28 | 530 | 21.89% |
| MRK240119P00105000 | 2023-03-31 2:06PM EDT | 2024-01-19 | 7.50 | 7.25 | 7.55 | -0.60 | -7.41% | 1 | 2,005 | 21.78% |
| MRK240621P00105000 | 2023-03-17 3:55PM EDT | 2024-06-21 | 10.70 | 8.95 | 9.55 | 0.00 | - | - | 594 | 21.97% |
| MRK250117P00105000 | 2023-03-29 3:37PM EDT | 2025-01-17 | 11.75 | 10.55 | 11.55 | 0.00 | - | 40 | 3,029 | 21.70% |
| MRK250620P00105000 | 2023-03-02 1:10PM EDT | 2025-06-20 | 11.20 | 11.45 | 13.15 | 0.00 | - | - | 124 | 22.12% |
© 2023 Yahoo. All rights reserved.
