UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.39+0.47 (+0.44%)
At close: 04:03PM EDT
106.54 +0.15 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230406C000800002023-03-24 1:41PM EDT80.0024.5025.7527.000.00-75169.14%
MRK230406C000950002023-03-31 12:23PM EDT95.0011.2111.2011.95+1.29+13.00%101361.91%
MRK230406C000960002023-03-17 11:15AM EDT96.009.9010.1510.950.00-1155.57%
MRK230406C000990002023-03-31 1:01PM EDT99.007.257.307.85+0.05+0.69%66355.86%
MRK230406C001000002023-03-30 12:57PM EDT100.005.806.206.950.00-12153.86%
MRK230406C001020002023-03-31 1:55PM EDT102.004.384.405.00+1.03+30.75%4743.60%
MRK230406C001030002023-03-31 11:43AM EDT103.003.093.453.90+0.51+19.77%214634.62%
MRK230406C001040002023-03-31 1:04PM EDT104.002.602.693.05+0.32+14.04%1514332.08%
MRK230406C001050002023-03-31 3:56PM EDT105.001.961.912.14+0.06+3.16%51079526.95%
MRK230406C001060002023-03-31 3:59PM EDT106.001.361.251.35+0.09+7.09%20649523.10%
MRK230406C001070002023-03-31 3:55PM EDT107.000.650.700.81-0.08-10.96%20452821.83%
MRK230406C001080002023-03-31 3:59PM EDT108.000.400.370.430.00-43422220.85%
MRK230406C001090002023-03-31 3:58PM EDT109.000.190.170.21-0.02-9.52%9035720.46%
MRK230406C001100002023-03-31 3:16PM EDT110.000.080.070.11-0.05-38.46%7760821.19%
MRK230406C001110002023-03-31 11:50AM EDT111.000.030.030.04-0.04-57.14%524320.51%
MRK230406C001120002023-03-30 12:25PM EDT112.000.030.010.070.00-338826.56%
MRK230406C001130002023-03-30 9:46AM EDT113.000.020.010.030.00-911825.98%
MRK230406C001140002023-03-30 2:06PM EDT114.000.020.010.030.00-37729.30%
MRK230406C001150002023-03-31 1:34PM EDT115.000.030.000.03+0.01+50.00%17032.23%
MRK230406C001160002023-03-31 10:58AM EDT116.000.030.000.03-0.01-25.00%37442235.16%
MRK230406C001170002023-03-27 11:14AM EDT117.000.030.000.050.00-151841.41%
MRK230406C001180002023-03-22 1:17PM EDT118.000.010.000.060.00-101245.70%
MRK230406C001200002023-03-21 12:50PM EDT120.000.010.000.060.00-12051.76%
MRK230406C001210002023-03-10 11:26AM EDT121.000.110.000.060.00-1254.69%
MRK230406C001220002023-03-07 2:47PM EDT122.000.110.000.060.00--652.34%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230406P000900002023-03-27 11:14AM EDT90.000.040.000.060.00-52063.28%
MRK230406P000930002023-03-31 1:26PM EDT93.000.030.000.03-0.02-40.00%1252.34%
MRK230406P000950002023-03-28 10:33AM EDT95.000.050.000.030.00-140344.92%
MRK230406P000960002023-03-29 10:43AM EDT96.000.060.010.050.00-1544.92%
MRK230406P000970002023-03-31 10:33AM EDT97.000.030.000.03-0.05-62.50%12637.89%
MRK230406P000980002023-03-28 9:45AM EDT98.000.100.020.050.00-12837.11%
MRK230406P000990002023-03-31 12:47PM EDT99.000.050.030.05-0.10-66.67%715733.20%
MRK230406P001000002023-03-31 3:56PM EDT100.000.040.040.07-0.08-66.67%3432331.25%
MRK230406P001010002023-03-31 9:59AM EDT101.000.110.070.10-0.04-26.67%113129.30%
MRK230406P001020002023-03-31 3:52PM EDT102.000.140.100.13-0.07-33.33%20738726.56%
MRK230406P001030002023-03-31 3:47PM EDT103.000.220.160.23-0.09-29.03%6929225.83%
MRK230406P001040002023-03-31 3:56PM EDT104.000.320.280.37-0.21-39.62%2049124.56%
MRK230406P001050002023-03-31 3:05PM EDT105.000.580.470.55-0.16-21.62%4530022.46%
MRK230406P001060002023-03-31 3:58PM EDT106.000.800.770.86-0.42-34.43%14237421.05%
MRK230406P001070002023-03-31 3:32PM EDT107.001.371.161.33-0.49-26.34%6312419.97%
MRK230406P001080002023-03-31 3:39PM EDT108.002.121.802.16-1.33-38.55%2810423.68%
MRK230406P001090002023-03-31 10:09AM EDT109.003.232.462.92-0.53-14.10%24323.58%
MRK230406P001100002023-03-31 2:56PM EDT110.003.953.403.90-1.34-25.33%52428.17%
MRK230406P001110002023-03-28 9:57AM EDT111.004.254.255.000.00-1336.43%
MRK230406P001120002023-03-07 11:14AM EDT112.003.255.206.000.00--241.31%
MRK230406P001170002023-03-27 10:26AM EDT117.009.8510.2511.050.00-2065.43%
MRK230406P001180002023-02-23 11:23AM EDT118.008.0512.7513.650.00--1106.59%
MRK230406P001190002023-03-17 9:33AM EDT119.0012.2512.3013.050.00-11073.54%
MRK230406P001200002023-02-28 11:50AM EDT120.0013.1413.8514.250.00--077.54%