UK markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
109.25 -3.15 (-2.80%) GOLD FUTURES
1,815.00 -3.90 (-0.21%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,687.62 -803.63 (-3.28%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220520C00090000 | 2022-05-18 3:49PM EDT | 2022-05-20 | 2.18 | 2.10 | 2.36 | -0.95 | -30.35% | 1,302 | 16,501 | 31.15% |
| MRK220527C00090000 | 2022-05-18 3:19PM EDT | 2022-05-27 | 2.88 | 2.65 | 2.83 | -0.62 | -17.71% | 24 | 519 | 26.61% |
| MRK220603C00090000 | 2022-05-18 3:36PM EDT | 2022-06-03 | 3.01 | 2.93 | 3.20 | -1.92 | -38.95% | 35 | 159 | 25.66% |
| MRK220610C00090000 | 2022-05-17 2:35PM EDT | 2022-06-10 | 4.15 | 3.30 | 3.75 | 0.00 | - | 6 | 22 | 27.91% |
| MRK220617C00090000 | 2022-05-18 3:47PM EDT | 2022-06-17 | 3.50 | 3.50 | 3.60 | -0.75 | -17.65% | 421 | 21,629 | 23.05% |
| MRK220624C00090000 | 2022-05-17 12:55PM EDT | 2022-06-24 | 4.30 | 3.60 | 3.90 | 0.00 | - | 11 | 24 | 23.51% |
| MRK220701C00090000 | 2022-05-16 2:46PM EDT | 2022-07-01 | 4.19 | 3.70 | 4.40 | 0.00 | - | 11 | 12 | 25.68% |
| MRK220715C00090000 | 2022-05-18 3:43PM EDT | 2022-07-15 | 4.20 | 4.25 | 4.40 | -0.65 | -13.40% | 81 | 2,416 | 22.43% |
| MRK221021C00090000 | 2022-05-18 3:30PM EDT | 2022-10-21 | 6.55 | 6.35 | 6.75 | -0.55 | -7.75% | 68 | 7,099 | 23.80% |
| MRK221118C00090000 | 2022-05-18 11:48AM EDT | 2022-11-18 | 7.40 | 7.00 | 7.25 | -0.40 | -5.13% | 1 | 632 | 23.89% |
| MRK230120C00090000 | 2022-05-18 3:24PM EDT | 2023-01-20 | 8.00 | 7.65 | 8.25 | -0.40 | -4.76% | 13 | 10,150 | 24.01% |
| MRK230616C00090000 | 2022-05-18 12:11PM EDT | 2023-06-16 | 10.37 | 9.80 | 10.35 | -0.18 | -1.71% | 1 | 243 | 24.65% |
| MRK240119C00090000 | 2022-05-18 12:52PM EDT | 2024-01-19 | 12.48 | 11.50 | 12.80 | -0.27 | -2.12% | 6 | 351 | 25.08% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220520P00090000 | 2022-05-18 3:43PM EDT | 2022-05-20 | 0.25 | 0.18 | 0.27 | +0.11 | +78.57% | 6,094 | 7,216 | 29.40% |
| MRK220527P00090000 | 2022-05-18 3:43PM EDT | 2022-05-27 | 0.79 | 0.70 | 0.83 | +0.35 | +79.55% | 267 | 200 | 27.59% |
| MRK220603P00090000 | 2022-05-18 1:24PM EDT | 2022-06-03 | 1.08 | 1.00 | 1.33 | +0.51 | +89.47% | 17 | 49 | 28.15% |
| MRK220610P00090000 | 2022-05-18 10:50AM EDT | 2022-06-10 | 1.25 | 1.36 | 1.77 | +0.25 | +25.00% | 10 | 71 | 28.69% |
| MRK220617P00090000 | 2022-05-18 3:45PM EDT | 2022-06-17 | 1.95 | 1.69 | 2.00 | +0.49 | +33.56% | 2,866 | 4,136 | 27.52% |
| MRK220624P00090000 | 2022-05-17 11:43AM EDT | 2022-06-24 | 1.46 | 1.82 | 2.80 | 0.00 | - | 1 | 14 | 31.91% |
| MRK220715P00090000 | 2022-05-18 3:02PM EDT | 2022-07-15 | 2.74 | 2.62 | 2.91 | +0.48 | +21.24% | 243 | 851 | 26.38% |
| MRK221021P00090000 | 2022-05-18 11:07AM EDT | 2022-10-21 | 4.95 | 5.05 | 5.40 | +0.40 | +8.79% | 1 | 122 | 26.80% |
| MRK221118P00090000 | 2022-05-17 9:46AM EDT | 2022-11-18 | 5.50 | 5.55 | 5.90 | -0.05 | -0.90% | 3 | 68 | 26.65% |
| MRK230120P00090000 | 2022-05-18 3:28PM EDT | 2023-01-20 | 6.65 | 6.40 | 6.85 | +0.65 | +10.83% | 3 | 2,466 | 26.23% |
| MRK230616P00090000 | 2022-05-18 12:22PM EDT | 2023-06-16 | 8.20 | 8.35 | 8.95 | +0.25 | +3.14% | 1 | 591 | 26.41% |
| MRK240119P00090000 | 2022-05-17 3:20PM EDT | 2024-01-19 | 9.70 | 10.10 | 11.00 | 0.00 | - | 14 | 200 | 25.65% |
© 2022 Yahoo. All rights reserved.
