Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:125.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230324C00125000 | 2023-03-10 11:27AM EDT | 2023-03-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 25 | 150.00% |
| MRK230331C00125000 | 2023-03-16 12:29PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 56.25% |
| MRK230414C00125000 | 2023-03-10 11:33AM EDT | 2023-04-14 | 0.10 | 0.00 | 0.07 | 0.00 | - | - | 19 | 36.72% |
| MRK230421C00125000 | 2023-03-22 2:55PM EDT | 2023-04-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 24 | 1,918 | 29.49% |
| MRK230428C00125000 | 2023-03-17 3:53PM EDT | 2023-04-28 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 10 | 31.74% |
| MRK230519C00125000 | 2023-03-22 2:57PM EDT | 2023-05-19 | 0.10 | 0.07 | 0.13 | 0.00 | - | 1 | 362 | 25.20% |
| MRK230616C00125000 | 2023-03-24 11:08AM EDT | 2023-06-16 | 0.18 | 0.18 | 0.21 | -0.04 | -18.18% | 5 | 2,066 | 22.49% |
| MRK230721C00125000 | 2023-03-23 12:07PM EDT | 2023-07-21 | 0.38 | 0.37 | 0.42 | 0.00 | - | 1 | 823 | 21.85% |
| MRK231020C00125000 | 2023-03-23 2:01PM EDT | 2023-10-20 | 1.39 | 1.23 | 1.46 | 0.00 | - | 20 | 112 | 23.12% |
| MRK240119C00125000 | 2023-03-24 11:57AM EDT | 2024-01-19 | 2.35 | 2.16 | 2.41 | -0.17 | -6.75% | 11 | 2,687 | 23.05% |
| MRK240621C00125000 | 2023-03-24 11:18AM EDT | 2024-06-21 | 4.00 | 4.00 | 4.40 | -0.48 | -10.71% | 1 | 170 | 24.14% |
| MRK250117C00125000 | 2023-03-23 12:19PM EDT | 2025-01-17 | 6.50 | 6.05 | 6.40 | 0.00 | - | 1 | 377 | 24.00% |
| MRK250620C00125000 | 2023-03-23 1:40PM EDT | 2025-06-20 | 7.65 | 6.90 | 8.10 | 0.00 | - | 58 | 79 | 24.57% |
| MRK251219C00125000 | 2023-03-20 3:06PM EDT | 2025-12-19 | 11.00 | 6.45 | 9.80 | 0.00 | - | 1 | 6 | 24.81% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230324P00125000 | 2023-03-23 3:00PM EDT | 2023-03-24 | 21.20 | 21.45 | 21.80 | 0.00 | - | 1 | 9 | 211.91% |
| MRK230421P00125000 | 2023-03-20 1:06PM EDT | 2023-04-21 | 18.50 | 21.50 | 21.70 | 0.00 | - | 2 | 2 | 41.65% |
| MRK230519P00125000 | 2023-03-17 10:43AM EDT | 2023-05-19 | 18.95 | 21.40 | 21.70 | 0.00 | - | 1 | 0 | 29.74% |
| MRK230616P00125000 | 2023-01-24 10:41AM EDT | 2023-06-16 | 17.23 | 14.75 | 15.45 | 0.00 | - | 1 | 10 | 0.00% |
| MRK230721P00125000 | 2023-02-08 2:18PM EDT | 2023-07-21 | 18.00 | 17.90 | 18.55 | 0.00 | - | 27 | 0 | 0.00% |
| MRK231020P00125000 | 2023-03-16 1:24PM EDT | 2023-10-20 | 18.25 | 21.35 | 21.80 | 0.00 | - | 9 | 23 | 16.46% |
| MRK240119P00125000 | 2023-03-21 2:32PM EDT | 2024-01-19 | 20.47 | 21.75 | 22.30 | 0.00 | - | 1 | 206 | 16.80% |
| MRK240621P00125000 | 2022-08-09 11:41AM EDT | 2024-06-21 | 36.41 | 38.10 | 39.00 | 0.00 | - | 1 | 0 | 52.91% |
| MRK250117P00125000 | 2023-03-13 3:50PM EDT | 2025-01-17 | 23.15 | 23.75 | 25.20 | 0.00 | - | - | 1 | 18.76% |
© 2023 Yahoo. All rights reserved.
