Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:120.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230406C00120000 | 2023-03-21 12:50PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 20 | 47.27% |
| MRK230414C00120000 | 2023-03-20 2:08PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 21 | 29.10% |
| MRK230421C00120000 | 2023-03-31 2:32PM EDT | 2023-04-21 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 45 | 3,764 | 25.20% |
| MRK230428C00120000 | 2023-03-31 2:38PM EDT | 2023-04-28 | 0.08 | 0.00 | 0.14 | -0.09 | -52.94% | 5 | 22 | 25.34% |
| MRK230519C00120000 | 2023-03-31 3:20PM EDT | 2023-05-19 | 0.25 | 0.25 | 0.30 | -0.02 | -7.41% | 47 | 3,410 | 22.51% |
| MRK230616C00120000 | 2023-03-31 2:20PM EDT | 2023-06-16 | 0.48 | 0.46 | 0.56 | -0.05 | -9.43% | 16 | 3,559 | 21.07% |
| MRK230721C00120000 | 2023-03-31 11:03AM EDT | 2023-07-21 | 0.83 | 0.88 | 0.94 | -0.12 | -12.63% | 8 | 6,186 | 20.41% |
| MRK231020C00120000 | 2023-03-31 3:58PM EDT | 2023-10-20 | 2.50 | 2.37 | 2.63 | +0.04 | +1.63% | 111 | 797 | 22.52% |
| MRK240119C00120000 | 2023-03-31 9:54AM EDT | 2024-01-19 | 3.90 | 3.80 | 4.00 | +0.30 | +8.33% | 5 | 3,559 | 22.90% |
| MRK240621C00120000 | 2023-03-31 11:21AM EDT | 2024-06-21 | 6.02 | 6.20 | 6.65 | +0.22 | +3.79% | 2 | 576 | 24.63% |
| MRK250117C00120000 | 2023-03-30 3:18PM EDT | 2025-01-17 | 8.70 | 8.60 | 9.40 | 0.00 | - | 10 | 307 | 25.29% |
| MRK250620C00120000 | 2023-03-21 11:50AM EDT | 2025-06-20 | 11.10 | 9.40 | 11.85 | 0.00 | - | - | 11 | 26.67% |
| MRK251219C00120000 | 2023-03-14 10:56AM EDT | 2025-12-19 | 12.60 | 10.05 | 12.90 | 0.00 | - | - | 2 | 25.61% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230406P00120000 | 2023-02-28 11:50AM EDT | 2023-04-06 | 13.14 | 13.25 | 14.05 | 0.00 | - | - | 0 | 70.75% |
| MRK230421P00120000 | 2023-03-21 12:52PM EDT | 2023-04-21 | 14.60 | 13.25 | 13.95 | 0.00 | - | - | 202 | 35.45% |
| MRK230519P00120000 | 2023-03-10 10:32AM EDT | 2023-05-19 | 12.98 | 13.10 | 14.15 | 0.00 | - | - | 0 | 26.17% |
| MRK230616P00120000 | 2023-03-28 3:01PM EDT | 2023-06-16 | 14.25 | 13.05 | 14.10 | 0.00 | - | 86 | 67 | 20.34% |
| MRK230721P00120000 | 2023-03-17 10:09AM EDT | 2023-07-21 | 14.50 | 13.30 | 14.15 | 0.00 | - | - | 178 | 17.33% |
| MRK231020P00120000 | 2023-03-27 10:21AM EDT | 2023-10-20 | 14.55 | 14.40 | 15.05 | 0.00 | - | - | 35 | 17.62% |
| MRK240119P00120000 | 2023-03-28 12:34PM EDT | 2024-01-19 | 15.85 | 15.30 | 15.90 | 0.00 | - | 5 | 795 | 17.63% |
| MRK240621P00120000 | 2023-03-14 3:53PM EDT | 2024-06-21 | 17.00 | 16.90 | 17.50 | 0.00 | - | - | 113 | 18.32% |
© 2023 Yahoo. All rights reserved.
