Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:95.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK221202C00095000 | 2022-11-25 10:26AM EST | 2022-12-02 | 12.40 | 12.35 | 12.70 | +1.97 | +18.89% | 1 | 67 | 61.52% |
| MRK221209C00095000 | 2022-11-18 2:54PM EST | 2022-12-09 | 9.30 | 12.40 | 12.85 | 0.00 | - | 1 | 17 | 47.56% |
| MRK221216C00095000 | 2022-11-25 12:12PM EST | 2022-12-16 | 12.44 | 12.50 | 12.85 | +0.57 | +4.80% | 3 | 7,068 | 38.33% |
| MRK221223C00095000 | 2022-11-25 10:26AM EST | 2022-12-23 | 12.38 | 12.35 | 13.55 | +0.58 | +4.92% | 1 | 9 | 45.61% |
| MRK221230C00095000 | 2022-11-16 1:19PM EST | 2022-12-30 | 6.19 | 11.55 | 13.05 | 0.00 | - | - | 1 | 33.15% |
| MRK230120C00095000 | 2022-11-25 12:32PM EST | 2023-01-20 | 12.60 | 12.80 | 13.25 | +0.43 | +3.53% | 133 | 20,666 | 28.59% |
| MRK230217C00095000 | 2022-11-25 12:24PM EST | 2023-02-17 | 13.40 | 13.60 | 14.00 | +0.32 | +2.45% | 4 | 156 | 29.63% |
| MRK230317C00095000 | 2022-11-18 2:15PM EST | 2023-03-17 | 13.87 | 14.15 | 14.60 | 0.00 | - | 9 | 1,600 | 29.40% |
| MRK230421C00095000 | 2022-11-18 3:24PM EST | 2023-04-21 | 14.50 | 14.70 | 15.05 | 0.00 | - | 2 | 443 | 27.94% |
| MRK230616C00095000 | 2022-11-25 10:48AM EST | 2023-06-16 | 15.95 | 16.05 | 16.55 | +0.30 | +1.92% | 141 | 1,829 | 29.85% |
| MRK230721C00095000 | 2022-11-25 11:24AM EST | 2023-07-21 | 16.38 | 16.35 | 17.05 | +3.50 | +27.17% | 8 | 5 | 29.35% |
| MRK240119C00095000 | 2022-11-25 11:15AM EST | 2024-01-19 | 19.40 | 19.20 | 19.70 | +0.62 | +3.30% | 1 | 640 | 28.94% |
| MRK240621C00095000 | 2022-11-18 1:35PM EST | 2024-06-21 | 19.28 | 20.60 | 22.60 | 0.00 | - | 10 | 80 | 30.95% |
| MRK250117C00095000 | 2022-11-17 10:50AM EST | 2025-01-17 | 23.38 | 22.55 | 24.35 | 0.00 | - | 1 | 31 | 29.64% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK221202P00095000 | 2022-11-23 3:52PM EST | 2022-12-02 | 0.06 | 0.01 | 0.03 | 0.00 | - | 6 | 210 | 44.14% |
| MRK221209P00095000 | 2022-11-23 9:44AM EST | 2022-12-09 | 0.03 | 0.02 | 0.08 | 0.00 | - | 1 | 129 | 35.06% |
| MRK221216P00095000 | 2022-11-25 12:32PM EST | 2022-12-16 | 0.11 | 0.11 | 0.12 | 0.00 | - | 31 | 3,744 | 30.37% |
| MRK221223P00095000 | 2022-11-18 2:28PM EST | 2022-12-23 | 0.20 | 0.13 | 0.25 | 0.00 | - | 101 | 190 | 30.47% |
| MRK221230P00095000 | 2022-11-18 10:32AM EST | 2022-12-30 | 0.30 | 0.16 | 0.32 | 0.00 | - | 5 | 3 | 28.76% |
| MRK230120P00095000 | 2022-11-25 12:30PM EST | 2023-01-20 | 0.51 | 0.46 | 0.50 | -0.02 | -3.77% | 107 | 4,495 | 25.42% |
| MRK230217P00095000 | 2022-11-25 12:58PM EST | 2023-02-17 | 1.04 | 0.92 | 1.06 | -0.09 | -7.96% | 34 | 517 | 26.10% |
| MRK230317P00095000 | 2022-11-25 12:52PM EST | 2023-03-17 | 1.55 | 1.48 | 1.59 | -0.15 | -8.82% | 21 | 593 | 26.22% |
| MRK230421P00095000 | 2022-11-25 11:35AM EST | 2023-04-21 | 2.10 | 2.03 | 2.21 | -0.14 | -6.25% | 22 | 137 | 26.22% |
| MRK230616P00095000 | 2022-11-25 12:27PM EST | 2023-06-16 | 2.94 | 2.70 | 3.00 | -0.11 | -3.61% | 23 | 1,701 | 25.66% |
| MRK230721P00095000 | 2022-11-23 11:37AM EST | 2023-07-21 | 3.42 | 3.15 | 3.40 | 0.00 | - | 22 | 44 | 25.20% |
| MRK240119P00095000 | 2022-11-25 9:43AM EST | 2024-01-19 | 5.02 | 4.45 | 5.30 | -0.32 | -5.99% | 1 | 557 | 24.08% |
| MRK240621P00095000 | 2022-11-15 2:48PM EST | 2024-06-21 | 6.71 | 5.75 | 7.30 | 0.00 | - | 1 | 107 | 24.99% |
| MRK250117P00095000 | 2022-11-23 10:25AM EST | 2025-01-17 | 8.10 | 6.65 | 8.30 | 0.00 | - | 1 | 3 | 23.23% |
© 2022 Yahoo. All rights reserved.
