MRK - Merck & Co., Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230609C00080000 | 2023-05-31 2:21PM EDT | 80.00 | 30.80 | 28.20 | 29.35 | 0.00 | - | - | 1 | 217.19% |
| MRK230609C00102000 | 2023-06-06 11:17AM EDT | 102.00 | 9.30 | 6.40 | 7.30 | 0.00 | - | 3 | 3 | 65.82% |
| MRK230609C00103000 | 2023-06-07 12:04PM EDT | 103.00 | 4.45 | 5.45 | 6.05 | -4.57 | -50.67% | 10 | 25 | 50.59% |
| MRK230609C00104000 | 2023-06-07 12:04PM EDT | 104.00 | 3.50 | 4.45 | 5.10 | -6.00 | -63.16% | 10 | 5 | 63.97% |
| MRK230609C00105000 | 2023-06-07 11:31AM EDT | 105.00 | 2.50 | 3.60 | 4.00 | -3.05 | -54.95% | 20 | 20 | 50.10% |
| MRK230609C00106000 | 2023-06-07 12:17PM EDT | 106.00 | 1.77 | 2.71 | 3.05 | -2.28 | -56.30% | 33 | 2 | 43.16% |
| MRK230609C00107000 | 2023-06-07 2:57PM EDT | 107.00 | 1.87 | 1.85 | 2.06 | -2.78 | -59.78% | 277 | 1 | 33.50% |
| MRK230609C00108000 | 2023-06-07 3:23PM EDT | 108.00 | 1.06 | 1.18 | 1.27 | -1.12 | -51.38% | 404 | 367 | 29.20% |
| MRK230609C00109000 | 2023-06-07 3:59PM EDT | 109.00 | 0.72 | 0.62 | 0.70 | -0.77 | -51.68% | 816 | 276 | 27.44% |
| MRK230609C00110000 | 2023-06-07 3:53PM EDT | 110.00 | 0.30 | 0.29 | 0.34 | -0.74 | -71.15% | 535 | 697 | 26.76% |
| MRK230609C00111000 | 2023-06-07 3:33PM EDT | 111.00 | 0.16 | 0.11 | 0.18 | -0.38 | -70.37% | 195 | 613 | 28.42% |
| MRK230609C00112000 | 2023-06-07 3:06PM EDT | 112.00 | 0.07 | 0.06 | 0.08 | -0.20 | -74.07% | 105 | 933 | 28.91% |
| MRK230609C00113000 | 2023-06-07 2:57PM EDT | 113.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 41 | 850 | 31.84% |
| MRK230609C00114000 | 2023-06-07 3:59PM EDT | 114.00 | 0.02 | 0.03 | 0.04 | -0.05 | -71.43% | 76 | 458 | 35.94% |
| MRK230609C00115000 | 2023-06-07 3:19PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 807 | 39.06% |
| MRK230609C00116000 | 2023-06-07 12:50PM EDT | 116.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 14 | 627 | 49.61% |
| MRK230609C00117000 | 2023-06-07 11:25AM EDT | 117.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 26 | 238 | 48.83% |
| MRK230609C00118000 | 2023-06-07 9:47AM EDT | 118.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 479 | 50.78% |
| MRK230609C00119000 | 2023-06-06 9:37AM EDT | 119.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 151 | 53.13% |
| MRK230609C00120000 | 2023-06-06 3:36PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 227 | 57.03% |
| MRK230609C00121000 | 2023-06-07 10:54AM EDT | 121.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 80 | 201 | 60.94% |
| MRK230609C00122000 | 2023-06-05 10:16AM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 234 | 62.50% |
| MRK230609C00123000 | 2023-05-30 11:23AM EDT | 123.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 221 | 65.63% |
| MRK230609C00124000 | 2023-06-02 11:38AM EDT | 124.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 16 | 70.31% |
| MRK230609C00125000 | 2023-06-07 12:07PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 67 | 73.44% |
| MRK230609C00126000 | 2023-05-19 11:56AM EDT | 126.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 78.13% |
| MRK230609C00127000 | 2023-05-10 2:19PM EDT | 127.00 | 0.12 | 0.00 | 1.20 | 0.00 | - | - | 1 | 159.67% |
| MRK230609C00130000 | 2023-05-22 11:07AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 95.31% |
| MRK230609C00131000 | 2023-05-12 9:42AM EDT | 131.00 | 0.07 | 0.00 | 0.78 | 0.00 | - | - | 2 | 164.65% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230609P00090000 | 2023-05-31 2:22PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 101.56% |
| MRK230609P00094000 | 2023-06-01 2:57PM EDT | 94.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 12 | 80.47% |
| MRK230609P00095000 | 2023-06-02 10:46AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 65 | 376 | 75.00% |
| MRK230609P00096000 | 2023-06-02 3:34PM EDT | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 70.31% |
| MRK230609P00097000 | 2023-06-02 11:02AM EDT | 97.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 64.84% |
| MRK230609P00099000 | 2023-05-30 11:21AM EDT | 99.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 8 | 51.56% |
| MRK230609P00100000 | 2023-06-07 1:37PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 77 | 50.78% |
| MRK230609P00101000 | 2023-06-07 10:56AM EDT | 101.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 10 | 36 | 48.44% |
| MRK230609P00102000 | 2023-06-07 3:51PM EDT | 102.00 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 15 | 8 | 51.17% |
| MRK230609P00103000 | 2023-06-07 12:13PM EDT | 103.00 | 0.05 | 0.03 | 0.08 | +0.03 | +150.00% | 78 | 8 | 44.53% |
| MRK230609P00104000 | 2023-06-07 3:35PM EDT | 104.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 110 | 244 | 35.74% |
| MRK230609P00105000 | 2023-06-07 3:09PM EDT | 105.00 | 0.10 | 0.06 | 0.09 | +0.01 | +11.11% | 88 | 312 | 32.23% |
| MRK230609P00106000 | 2023-06-07 3:57PM EDT | 106.00 | 0.13 | 0.12 | 0.17 | +0.01 | +8.33% | 237 | 155 | 30.27% |
| MRK230609P00107000 | 2023-06-07 3:22PM EDT | 107.00 | 0.34 | 0.26 | 0.30 | +0.13 | +61.90% | 439 | 271 | 27.64% |
| MRK230609P00108000 | 2023-06-07 3:33PM EDT | 108.00 | 0.48 | 0.52 | 0.56 | +0.14 | +41.18% | 203 | 298 | 25.93% |
| MRK230609P00109000 | 2023-06-07 3:57PM EDT | 109.00 | 1.05 | 0.95 | 1.01 | +0.53 | +101.92% | 236 | 844 | 24.90% |
| MRK230609P00110000 | 2023-06-07 3:26PM EDT | 110.00 | 1.81 | 1.53 | 1.73 | +0.90 | +98.90% | 124 | 1,095 | 26.76% |
| MRK230609P00111000 | 2023-06-07 1:28PM EDT | 111.00 | 3.00 | 2.31 | 2.59 | +1.55 | +106.90% | 137 | 1,287 | 29.49% |
| MRK230609P00112000 | 2023-06-07 3:21PM EDT | 112.00 | 3.70 | 3.25 | 3.60 | +1.49 | +67.42% | 231 | 1,227 | 37.70% |
| MRK230609P00113000 | 2023-06-07 2:57PM EDT | 113.00 | 4.36 | 4.05 | 4.60 | +1.31 | +42.95% | 34 | 400 | 44.92% |
| MRK230609P00114000 | 2023-06-07 10:52AM EDT | 114.00 | 5.93 | 5.10 | 5.65 | +1.73 | +41.19% | 1 | 103 | 55.08% |
| MRK230609P00115000 | 2023-06-07 10:45AM EDT | 115.00 | 6.80 | 6.05 | 6.55 | +1.59 | +30.52% | 2 | 148 | 54.49% |
| MRK230609P00116000 | 2023-06-06 12:05PM EDT | 116.00 | 5.27 | 6.85 | 7.85 | 0.00 | - | 20 | 84 | 80.76% |
| MRK230609P00117000 | 2023-06-07 9:58AM EDT | 117.00 | 7.90 | 8.05 | 8.70 | +0.76 | +10.64% | 1 | 95 | 78.52% |
| MRK230609P00118000 | 2023-06-06 2:07PM EDT | 118.00 | 8.45 | 9.00 | 9.75 | 0.00 | - | 2 | 18 | 88.28% |
| MRK230609P00119000 | 2023-05-31 10:13AM EDT | 119.00 | 9.10 | 9.90 | 10.85 | 0.00 | - | 2 | 0 | 101.27% |
| MRK230609P00120000 | 2023-06-06 3:53PM EDT | 120.00 | 13.00 | 11.05 | 11.70 | +3.05 | +30.65% | 2 | 29 | 97.17% |
| MRK230609P00121000 | 2023-05-30 11:20AM EDT | 121.00 | 11.70 | 11.95 | 12.70 | 0.00 | - | - | 0 | 103.13% |
| MRK230609P00122000 | 2023-05-03 2:27PM EDT | 122.00 | 4.15 | 9.05 | 10.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK230609P00123000 | 2023-05-31 9:46AM EDT | 123.00 | 13.55 | 13.95 | 14.70 | 0.00 | - | - | 0 | 114.65% |
| MRK230609P00130000 | 2023-06-05 1:32PM EDT | 130.00 | 16.80 | 20.90 | 21.70 | 0.00 | - | 2 | 0 | 151.76% |
| MRK230609P00132000 | 2023-05-04 11:29AM EDT | 132.00 | 14.52 | 19.15 | 19.75 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.