Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:85.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230421C00085000 | 2023-03-15 2:33PM EDT | 2023-04-21 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK230519C00085000 | 2023-03-17 11:29AM EDT | 2023-05-19 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRK230616C00085000 | 2023-03-17 1:48PM EDT | 2023-06-16 | 20.80 | 0.00 | 0.00 | 0.00 | - | 5 | 436 | 0.00% |
| MRK230721C00085000 | 2023-03-17 11:57AM EDT | 2023-07-21 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MRK231020C00085000 | 2023-03-17 10:13AM EDT | 2023-10-20 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK240119C00085000 | 2023-03-21 2:04PM EDT | 2024-01-19 | 24.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,559 | 0.00% |
| MRK240621C00085000 | 2023-03-17 10:14AM EDT | 2024-06-21 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250117C00085000 | 2023-03-21 1:58PM EDT | 2025-01-17 | 26.95 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| MRK250620C00085000 | 2023-03-06 3:39PM EDT | 2025-06-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK251219C00085000 | 2023-03-17 10:08AM EDT | 2025-12-19 | 27.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230324P00085000 | 2023-03-17 11:40AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 50.00% |
| MRK230331P00085000 | 2023-03-14 9:34AM EDT | 2023-03-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| MRK230414P00085000 | 2023-03-17 2:11PM EDT | 2023-04-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MRK230421P00085000 | 2023-03-20 11:32AM EDT | 2023-04-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MRK230428P00085000 | 2023-03-16 2:25PM EDT | 2023-04-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| MRK230519P00085000 | 2023-03-22 10:48AM EDT | 2023-05-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 859 | 986 | 12.50% |
| MRK230616P00085000 | 2023-03-22 1:06PM EDT | 2023-06-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 3,650 | 12.50% |
| MRK230721P00085000 | 2023-03-21 2:03PM EDT | 2023-07-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 29 | 690 | 6.25% |
| MRK231020P00085000 | 2023-03-22 3:54PM EDT | 2023-10-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 233 | 2,854 | 6.25% |
| MRK240119P00085000 | 2023-03-22 3:05PM EDT | 2024-01-19 | 2.89 | 0.00 | 0.00 | 0.00 | - | 67 | 4,709 | 6.25% |
| MRK240621P00085000 | 2023-03-20 12:52PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 90 | 697 | 3.13% |
| MRK250117P00085000 | 2023-03-07 12:46PM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 3.13% |
| MRK250620P00085000 | 2023-03-14 11:26AM EDT | 2025-06-20 | 5.61 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 3.13% |
| MRK251219P00085000 | 2023-03-14 11:26AM EDT | 2025-12-19 | 6.16 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
© 2023 Yahoo. All rights reserved.
