Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:115.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230406C00115000 | 2023-03-31 1:34PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 70 | 29.30% |
| MRK230414C00115000 | 2023-03-30 10:02AM EDT | 2023-04-14 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 1,089 | 20.90% |
| MRK230421C00115000 | 2023-03-31 3:55PM EDT | 2023-04-21 | 0.09 | 0.10 | 0.11 | -0.03 | -25.00% | 48 | 7,411 | 19.73% |
| MRK230428C00115000 | 2023-03-31 3:04PM EDT | 2023-04-28 | 0.34 | 0.31 | 0.42 | +0.04 | +13.33% | 10 | 61 | 23.71% |
| MRK230505C00115000 | 2023-03-30 3:26PM EDT | 2023-05-05 | 0.52 | 0.47 | 0.56 | 0.00 | - | 6 | 15 | 23.15% |
| MRK230519C00115000 | 2023-03-31 3:56PM EDT | 2023-05-19 | 0.81 | 0.76 | 0.87 | +0.01 | +1.25% | 187 | 2,507 | 22.75% |
| MRK230616C00115000 | 2023-03-31 3:34PM EDT | 2023-06-16 | 1.30 | 1.28 | 1.42 | 0.00 | - | 113 | 13,110 | 22.03% |
| MRK230721C00115000 | 2023-03-31 3:55PM EDT | 2023-07-21 | 1.89 | 1.89 | 1.99 | -0.01 | -0.53% | 117 | 2,383 | 21.28% |
| MRK231020C00115000 | 2023-03-31 3:58PM EDT | 2023-10-20 | 4.05 | 3.85 | 4.30 | +0.07 | +1.76% | 14 | 1,086 | 23.93% |
| MRK240119C00115000 | 2023-03-31 3:30PM EDT | 2024-01-19 | 5.59 | 5.50 | 5.75 | +0.09 | +1.64% | 27 | 4,412 | 23.86% |
| MRK240621C00115000 | 2023-03-28 1:18PM EDT | 2024-06-21 | 8.18 | 7.95 | 8.80 | 0.00 | - | 2 | 619 | 25.93% |
| MRK250117C00115000 | 2023-03-30 10:24AM EDT | 2025-01-17 | 9.90 | 10.55 | 11.35 | 0.00 | - | 1 | 600 | 25.89% |
| MRK250620C00115000 | 2023-03-27 9:31AM EDT | 2025-06-20 | 12.45 | 11.05 | 13.50 | 0.00 | - | - | 11 | 26.69% |
| MRK251219C00115000 | 2023-03-31 3:44PM EDT | 2025-12-19 | 13.20 | 12.05 | 14.10 | -0.61 | -4.42% | 2 | 16 | 24.98% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230414P00115000 | 2023-03-20 12:04PM EDT | 2023-04-14 | 9.11 | 8.30 | 9.30 | 0.00 | - | - | 0 | 39.21% |
| MRK230421P00115000 | 2023-03-31 2:41PM EDT | 2023-04-21 | 8.95 | 8.25 | 8.80 | +1.15 | +14.74% | 3 | 39 | 22.27% |
| MRK230519P00115000 | 2023-03-29 10:51AM EDT | 2023-05-19 | 9.81 | 8.60 | 9.20 | 0.00 | - | 1 | 168 | 19.92% |
| MRK230616P00115000 | 2023-03-30 2:47PM EDT | 2023-06-16 | 9.90 | 9.20 | 9.70 | 0.00 | - | 1 | 5,106 | 19.79% |
| MRK230721P00115000 | 2023-03-31 1:31PM EDT | 2023-07-21 | 10.05 | 9.45 | 9.95 | -1.05 | -9.46% | 10 | 238 | 17.85% |
| MRK231020P00115000 | 2023-03-17 1:48PM EDT | 2023-10-20 | 13.25 | 10.90 | 11.60 | 0.00 | - | - | 509 | 19.46% |
| MRK240119P00115000 | 2023-03-30 3:26PM EDT | 2024-01-19 | 12.55 | 11.90 | 12.95 | 0.00 | - | 15 | 549 | 20.01% |
| MRK250117P00115000 | 2023-03-20 3:45PM EDT | 2025-01-17 | 16.70 | 15.55 | 16.00 | 0.00 | - | - | 228 | 18.92% |
| MRK250620P00115000 | 2023-03-08 11:30AM EDT | 2025-06-20 | 14.87 | 15.85 | 18.65 | 0.00 | - | - | 2 | 21.27% |
© 2023 Yahoo. All rights reserved.
