Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:90.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230421C00090000 | 2023-03-28 9:31AM EDT | 2023-04-21 | 17.17 | 16.25 | 17.05 | 0.00 | - | 2 | 470 | 55.76% |
| MRK230519C00090000 | 2023-03-27 11:02AM EDT | 2023-05-19 | 18.13 | 17.10 | 17.75 | 0.00 | - | - | 43 | 45.63% |
| MRK230616C00090000 | 2023-03-23 1:25PM EDT | 2023-06-16 | 15.65 | 17.50 | 18.25 | 0.00 | - | 20 | 2,113 | 40.77% |
| MRK230721C00090000 | 2023-03-22 9:52AM EDT | 2023-07-21 | 18.15 | 18.05 | 18.40 | 0.00 | - | - | 34 | 34.84% |
| MRK231020C00090000 | 2023-03-17 10:14AM EDT | 2023-10-20 | 19.35 | 19.45 | 20.05 | 0.00 | - | - | 14 | 33.48% |
| MRK240119C00090000 | 2023-03-30 3:59PM EDT | 2024-01-19 | 20.80 | 21.00 | 21.55 | 0.00 | - | 12 | 770 | 33.04% |
| MRK240621C00090000 | 2023-03-13 12:49PM EDT | 2024-06-21 | 21.99 | 22.50 | 23.45 | 0.00 | - | - | 51 | 31.85% |
| MRK250117C00090000 | 2023-03-30 12:05PM EDT | 2025-01-17 | 24.25 | 23.85 | 25.50 | 0.00 | - | 1 | 179 | 30.66% |
| MRK250620C00090000 | 2023-03-06 1:31PM EDT | 2025-06-20 | 28.21 | 25.00 | 27.15 | 0.00 | - | - | 3 | 30.72% |
| MRK251219C00090000 | 2023-03-21 11:35AM EDT | 2025-12-19 | 26.50 | 24.70 | 27.90 | 0.00 | - | - | 2 | 29.04% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230406P00090000 | 2023-03-27 11:14AM EDT | 2023-04-06 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 20 | 57.81% |
| MRK230414P00090000 | 2023-03-29 3:27PM EDT | 2023-04-14 | 0.07 | 0.01 | 0.08 | 0.00 | - | 2 | 3 | 43.75% |
| MRK230421P00090000 | 2023-03-31 10:34AM EDT | 2023-04-21 | 0.06 | 0.02 | 0.10 | -0.03 | -33.33% | 2 | 614 | 37.01% |
| MRK230428P00090000 | 2023-03-31 2:38PM EDT | 2023-04-28 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 5 | 212 | 36.43% |
| MRK230505P00090000 | 2023-03-24 2:16PM EDT | 2023-05-05 | 0.50 | 0.18 | 0.28 | 0.00 | - | - | 2 | 34.96% |
| MRK230519P00090000 | 2023-03-31 3:20PM EDT | 2023-05-19 | 0.39 | 0.35 | 0.40 | -0.05 | -11.36% | 5 | 1,351 | 32.08% |
| MRK230616P00090000 | 2023-03-31 2:40PM EDT | 2023-06-16 | 0.69 | 0.64 | 0.70 | -0.06 | -8.00% | 7 | 3,277 | 29.61% |
| MRK230721P00090000 | 2023-03-31 3:28PM EDT | 2023-07-21 | 1.05 | 0.99 | 1.13 | -0.07 | -6.25% | 19 | 837 | 28.38% |
| MRK231020P00090000 | 2023-03-31 3:55PM EDT | 2023-10-20 | 2.12 | 1.96 | 2.17 | -0.14 | -6.19% | 10 | 232 | 26.69% |
| MRK240119P00090000 | 2023-03-30 3:11PM EDT | 2024-01-19 | 3.40 | 3.20 | 3.45 | 0.00 | - | 1 | 3,149 | 27.08% |
| MRK240621P00090000 | 2023-03-22 1:04PM EDT | 2024-06-21 | 4.95 | 4.45 | 4.80 | 0.00 | - | - | 185 | 25.79% |
| MRK250117P00090000 | 2023-03-20 11:24AM EDT | 2025-01-17 | 6.40 | 6.00 | 6.30 | 0.00 | - | - | 586 | 24.65% |
| MRK250620P00090000 | 2023-03-15 12:29PM EDT | 2025-06-20 | 7.25 | 6.20 | 8.10 | 0.00 | - | - | 23 | 25.70% |
© 2023 Yahoo. All rights reserved.
