Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220617C00037500 | 2021-05-06 12:03PM EDT | 37.50 | 39.10 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| MRK220617C00040000 | 2021-03-29 11:27AM EDT | 40.00 | 38.00 | 34.50 | 39.50 | 0.00 | - | 2 | 3 | 0.00% |
| MRK220617C00042500 | 2021-11-10 7:57AM EDT | 42.50 | 29.65 | 28.60 | 31.45 | 0.00 | - | 1 | 5 | 0.00% |
| MRK220617C00045000 | 2021-11-10 7:57AM EDT | 45.00 | 27.30 | 26.75 | 28.80 | 0.00 | - | 1 | 22 | 0.00% |
| MRK220617C00047500 | 2021-12-13 4:34PM EDT | 47.50 | 25.75 | 31.15 | 31.80 | 0.00 | - | 480 | 0 | 0.00% |
| MRK220617C00050000 | 2022-01-04 11:09AM EDT | 50.00 | 26.15 | 28.55 | 29.50 | 0.00 | - | 2 | 43 | 0.00% |
| MRK220617C00055000 | 2021-12-28 12:30PM EDT | 55.00 | 21.55 | 23.10 | 25.65 | 0.00 | - | 2 | 3 | 0.00% |
| MRK220617C00060000 | 2022-01-05 1:15PM EDT | 60.00 | 19.70 | 18.85 | 19.40 | +2.84 | +16.84% | 1 | 420 | 0.00% |
| MRK220617C00062500 | 2021-12-20 11:39AM EDT | 62.50 | 13.50 | 16.50 | 17.05 | 0.00 | - | 1 | 62 | 0.00% |
| MRK220617C00065000 | 2022-01-05 12:14PM EDT | 65.00 | 14.75 | 14.25 | 14.65 | +2.07 | +16.32% | 1 | 470 | 0.00% |
| MRK220617C00067500 | 2021-12-30 4:16PM EDT | 67.50 | 10.90 | 12.15 | 12.40 | 0.00 | - | 17 | 328 | 0.00% |
| MRK220617C00070000 | 2022-01-05 1:38PM EDT | 70.00 | 10.87 | 9.85 | 10.40 | +2.27 | +26.40% | 28 | 585 | 0.00% |
| MRK220617C00072500 | 2022-01-05 4:15PM EDT | 72.50 | 8.50 | 8.05 | 8.50 | +1.69 | +24.82% | 11 | 411 | 0.00% |
| MRK220617C00075000 | 2022-01-05 4:06PM EDT | 75.00 | 6.80 | 6.50 | 6.70 | +1.40 | +25.93% | 184 | 3,296 | 0.00% |
| MRK220617C00077500 | 2022-01-05 4:31PM EDT | 77.50 | 5.40 | 4.95 | 5.25 | +1.20 | +28.57% | 176 | 2,194 | 0.00% |
| MRK220617C00080000 | 2022-01-05 4:24PM EDT | 80.00 | 4.00 | 3.65 | 4.05 | +0.94 | +30.72% | 331 | 2,955 | 0.00% |
| MRK220617C00082500 | 2022-01-05 2:29PM EDT | 82.50 | 3.15 | 2.91 | 3.05 | +0.97 | +44.50% | 84 | 3,023 | 0.00% |
| MRK220617C00087500 | 2022-01-05 4:22PM EDT | 87.50 | 1.67 | 1.48 | 1.65 | +0.61 | +57.55% | 43 | 8,445 | 0.00% |
| MRK220617C00090000 | 2022-01-05 3:49PM EDT | 90.00 | 1.17 | 1.08 | 1.30 | +0.37 | +46.25% | 40 | 5,918 | 0.00% |
| MRK220617C00092500 | 2022-01-05 1:23PM EDT | 92.50 | 0.87 | 0.85 | 0.96 | +0.30 | +52.63% | 154 | 4,142 | 9.60% |
| MRK220617C00095000 | 2022-01-05 1:43PM EDT | 95.00 | 0.68 | 0.49 | 0.81 | +0.23 | +51.11% | 9 | 6,680 | 16.72% |
| MRK220617C00100000 | 2022-01-05 4:31PM EDT | 100.00 | 0.39 | 0.33 | 0.40 | +0.12 | +44.44% | 72 | 4,734 | 23.22% |
| MRK220617C00105000 | 2021-12-30 4:17PM EDT | 105.00 | 0.22 | 0.16 | 0.29 | 0.00 | - | 489 | 4,002 | 30.08% |
| MRK220617C00110000 | 2022-01-05 3:17PM EDT | 110.00 | 0.13 | 0.14 | 0.38 | -0.15 | -53.57% | 2 | 456 | 40.33% |
| MRK220617C00115000 | 2022-01-04 12:52PM EDT | 115.00 | 0.12 | 0.11 | 0.16 | 0.00 | - | 2 | 1,378 | 40.43% |
| MRK220617C00120000 | 2022-01-03 2:26PM EDT | 120.00 | 0.10 | 0.08 | 0.21 | 0.00 | - | 2 | 2,209 | 48.83% |
| MRK220617C00125000 | 2022-01-04 11:59AM EDT | 125.00 | 0.08 | 0.07 | 0.25 | 0.00 | - | 3 | 963 | 52.44% |
| MRK220617C00130000 | 2022-01-05 1:12PM EDT | 130.00 | 0.10 | 0.09 | 0.15 | -0.02 | -16.67% | 1 | 841 | 55.37% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220617P00037500 | 2021-12-27 4:34PM EDT | 37.50 | 0.09 | 0.00 | 0.19 | 0.00 | - | 50 | 218 | 134.77% |
| MRK220617P00040000 | 2021-12-31 12:00PM EDT | 40.00 | 0.17 | 0.01 | 1.12 | 0.00 | - | 2 | 41 | 167.97% |
| MRK220617P00042500 | 2021-12-31 11:07AM EDT | 42.50 | 0.26 | 0.01 | 2.20 | 0.00 | - | 10 | 33 | 182.03% |
| MRK220617P00045000 | 2021-12-28 3:58PM EDT | 45.00 | 0.11 | 0.02 | 1.15 | 0.00 | - | 15 | 40 | 147.95% |
| MRK220617P00047500 | 2021-12-16 4:29PM EDT | 47.50 | 0.23 | 0.02 | 1.17 | 0.00 | - | 431 | 413 | 138.67% |
| MRK220617P00050000 | 2021-12-31 3:20PM EDT | 50.00 | 0.26 | 0.04 | 1.10 | 0.00 | - | 2 | 318 | 128.22% |
| MRK220617P00055000 | 2021-12-28 12:27PM EDT | 55.00 | 0.38 | 0.03 | 0.46 | 0.00 | - | 14 | 567 | 94.34% |
| MRK220617P00060000 | 2022-01-05 4:19PM EDT | 60.00 | 0.50 | 0.43 | 0.57 | -0.09 | -15.25% | 22 | 2,776 | 92.48% |
| MRK220617P00062500 | 2022-01-05 1:22PM EDT | 62.50 | 0.65 | 0.61 | 0.76 | -0.20 | -23.53% | 8 | 1,248 | 91.46% |
| MRK220617P00065000 | 2022-01-05 4:32PM EDT | 65.00 | 0.92 | 0.87 | 1.01 | -0.22 | -19.30% | 5 | 2,469 | 91.02% |
| MRK220617P00067500 | 2022-01-05 4:48PM EDT | 67.50 | 1.32 | 1.27 | 1.43 | -0.29 | -18.01% | 7 | 2,067 | 92.43% |
| MRK220617P00070000 | 2022-01-05 3:45PM EDT | 70.00 | 1.80 | 1.80 | 1.90 | -0.42 | -18.92% | 80 | 6,887 | 93.60% |
| MRK220617P00072500 | 2022-01-05 4:29PM EDT | 72.50 | 2.42 | 2.31 | 2.64 | -0.62 | -20.39% | 112 | 2,860 | 95.02% |
| MRK220617P00075000 | 2022-01-05 4:29PM EDT | 75.00 | 3.26 | 3.25 | 3.45 | -0.90 | -21.63% | 6 | 2,104 | 98.17% |
| MRK220617P00077500 | 2022-01-05 11:22AM EDT | 77.50 | 4.70 | 4.35 | 5.00 | -0.67 | -12.48% | 2 | 1,353 | 104.94% |
| MRK220617P00080000 | 2022-01-05 1:34PM EDT | 80.00 | 5.55 | 5.70 | 6.10 | -1.37 | -19.80% | 108 | 1,274 | 108.52% |
| MRK220617P00082500 | 2021-12-30 2:12PM EDT | 82.50 | 8.46 | 7.25 | 7.50 | 0.00 | - | 5 | 440 | 113.31% |
| MRK220617P00085000 | 2022-01-05 1:32PM EDT | 85.00 | 8.70 | 9.05 | 9.50 | -5.95 | -40.61% | 1 | 456 | 121.01% |
| MRK220617P00087500 | 2021-12-10 12:54PM EDT | 87.50 | 17.47 | 10.90 | 11.70 | 0.00 | - | 5 | 741 | 128.61% |
| MRK220617P00090000 | 2021-11-19 12:30PM EDT | 90.00 | 12.50 | 15.10 | 16.45 | 0.00 | - | 2 | 51 | 158.50% |
| MRK220617P00092500 | 2021-12-06 4:40PM EDT | 92.50 | 21.80 | 15.05 | 15.70 | 0.00 | - | 1 | 20 | 141.04% |
| MRK220617P00095000 | 2021-11-18 2:20PM EDT | 95.00 | 15.56 | 19.95 | 21.10 | 0.00 | - | 4 | 118 | 175.10% |
| MRK220617P00100000 | 2021-04-20 3:26PM EDT | 100.00 | 24.65 | 23.45 | 25.45 | 0.00 | - | 5 | 34 | 181.69% |
| MRK220617P00105000 | 2021-05-28 2:26PM EDT | 105.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MRK220617P00110000 | 2021-10-28 1:12PM EDT | 110.00 | 25.95 | 32.35 | 33.60 | 0.00 | - | 2 | 8 | 196.24% |
| MRK220617P00115000 | 2021-11-10 7:57AM EDT | 115.00 | 33.75 | 43.25 | 45.95 | 0.00 | - | 1 | 8 | 269.26% |
| MRK220617P00120000 | 2021-11-10 7:57AM EDT | 120.00 | 39.05 | 48.35 | 50.35 | 0.00 | - | 15 | 7 | 278.08% |
| MRK220617P00125000 | 2021-01-20 3:50PM EDT | 125.00 | 45.60 | 51.00 | 56.00 | 0.00 | - | 2 | 31 | 280.62% |
| MRK220617P00130000 | 2020-12-07 10:47AM EDT | 130.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
