UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.78-2.07 (-1.87%)
At close: 04:03PM EST
108.78 0.00 (0.00%)
After hours: 05:33PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK221209C000850002022-12-09 3:37PM EST85.0024.1823.6023.95+1.87+8.38%8787257.03%
MRK221209C000900002022-12-01 12:43PM EST90.0019.2218.6019.000.00-16150.00%
MRK221209C000910002022-12-09 1:17PM EST91.0018.5217.6017.95-0.93-4.78%55196.09%
MRK221209C000920002022-12-02 1:21PM EST92.0017.3116.6017.000.00-11134.38%
MRK221209C000930002022-12-09 9:46AM EST93.0018.0215.6016.00+1.35+8.10%124126.56%
MRK221209C000940002022-12-09 10:56AM EST94.0016.2814.6015.00-0.18-1.09%42118.75%
MRK221209C000950002022-12-09 3:49PM EST95.0014.0513.6014.00-0.95-6.33%1122110.94%
MRK221209C000960002022-12-09 11:43AM EST96.0014.0612.6012.90+0.41+3.00%4244136.72%
MRK221209C000970002022-12-09 11:14AM EST97.0012.9011.5512.00+0.04+0.31%236144.53%
MRK221209C000980002022-12-09 3:45PM EST98.0011.0810.6010.95-0.92-7.67%26411126.95%
MRK221209C000990002022-12-09 2:24PM EST99.0010.459.659.95-1.26-10.76%2315481.25%
MRK221209C001000002022-12-09 3:55PM EST100.008.998.608.90-1.41-13.56%179999.22%
MRK221209C001010002022-12-08 11:28AM EST101.009.557.658.000.00-535974.61%
MRK221209C001020002022-12-09 3:40PM EST102.007.106.656.90-1.67-19.04%2815980.08%
MRK221209C001030002022-12-09 12:59PM EST103.006.515.605.90-0.96-12.85%424570.51%
MRK221209C001040002022-12-09 12:08PM EST104.005.884.654.90-0.16-2.65%635860.74%
MRK221209C001050002022-12-09 3:56PM EST105.003.953.603.90-1.69-29.96%31048250.59%
MRK221209C001060002022-12-09 3:54PM EST106.002.902.602.91-1.37-32.08%259941.21%
MRK221209C001070002022-12-09 3:49PM EST107.002.051.641.96-1.89-47.97%4361733.79%
MRK221209C001080002022-12-09 3:57PM EST108.000.960.601.04-1.89-66.32%4431325.00%
MRK221209C001090002022-12-09 3:58PM EST109.000.020.000.06-1.98-99.00%1685536.35%
MRK221209C001100002022-12-09 3:49PM EST110.000.010.000.01-1.02-99.03%6081,24411.72%
MRK221209C001110002022-12-09 3:55PM EST111.000.010.000.01-0.50-98.04%3452,32419.53%
MRK221209C001120002022-12-09 1:40PM EST112.000.010.000.01-0.15-93.75%2,2573,45226.56%
MRK221209C001130002022-12-09 1:40PM EST113.000.010.000.01-0.06-85.71%949533.59%
MRK221209C001140002022-12-09 1:45PM EST114.000.020.000.03-0.02-50.00%1135046.88%
MRK221209C001150002022-12-09 2:18PM EST115.000.010.000.01-0.03-75.00%2137646.09%
MRK221209C001160002022-12-07 1:56PM EST116.000.040.000.030.00-2514055.47%
MRK221209C001170002022-12-08 10:03AM EST117.000.050.000.030.00-311561.72%
MRK221209C001180002022-12-07 1:50PM EST118.000.040.000.030.00-5867067.19%
MRK221209C001190002022-12-08 10:53AM EST119.000.030.000.030.00-106373.44%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK221209P000750002022-12-02 9:31AM EST75.000.080.000.020.00-1212256.25%
MRK221209P000800002022-12-06 10:31AM EST80.000.010.000.050.00-515237.50%
MRK221209P000850002022-12-08 10:15AM EST85.000.030.000.170.00-39229.69%
MRK221209P000870002022-11-23 1:18PM EST87.000.030.000.100.00-1106195.31%
MRK221209P000890002022-11-14 2:54PM EST89.000.040.000.180.00-12193.75%
MRK221209P000900002022-12-08 9:31AM EST90.000.020.000.020.00-1372137.50%
MRK221209P000910002022-12-06 1:30PM EST91.000.010.000.010.00-2105121.88%
MRK221209P000920002022-11-23 1:18PM EST92.000.040.000.040.00-1277134.38%
MRK221209P000930002022-11-17 12:30PM EST93.000.210.000.030.00-27121.88%
MRK221209P000940002022-12-02 10:41AM EST94.000.010.000.030.00-135114.06%
MRK221209P000950002022-12-07 10:05AM EST95.000.020.000.030.00-6131107.81%
MRK221209P000960002022-12-08 1:32PM EST96.000.020.000.030.00-43799.22%
MRK221209P000970002022-12-06 12:56PM EST97.000.020.000.030.00-35992.19%
MRK221209P000980002022-12-06 12:56PM EST98.000.020.000.010.00-104975.00%
MRK221209P000990002022-12-06 11:59AM EST99.000.020.000.030.00-146578.13%
MRK221209P001000002022-12-07 10:30AM EST100.000.010.000.030.00-919670.31%
MRK221209P001010002022-12-07 1:01PM EST101.000.010.000.030.00-326663.28%
MRK221209P001020002022-12-08 3:40PM EST102.000.020.000.030.00-325556.25%
MRK221209P001030002022-12-09 12:55PM EST103.000.020.000.03-0.01-33.33%149853.91%
MRK221209P001040002022-12-09 10:50AM EST104.000.010.000.02-0.01-50.00%130442.97%
MRK221209P001050002022-12-09 3:46PM EST105.000.020.000.03+0.01+100.00%375737.50%
MRK221209P001060002022-12-09 3:37PM EST106.000.010.000.01-0.02-66.67%538324.22%
MRK221209P001070002022-12-09 3:08PM EST107.000.010.000.02-0.02-66.67%16743918.75%
MRK221209P001080002022-12-09 3:59PM EST108.000.010.010.02-0.03-75.00%4511,3039.77%
MRK221209P001090002022-12-09 3:59PM EST109.000.170.120.32+0.09+112.50%9569218.40%
MRK221209P001100002022-12-09 3:46PM EST110.000.940.971.34+0.72+327.27%5731,17522.66%
MRK221209P001110002022-12-09 3:40PM EST111.001.962.082.38+1.22+164.86%12626236.72%
MRK221209P001120002022-12-09 9:48AM EST112.001.153.053.40-0.71-38.17%209749.02%
MRK221209P001130002022-12-07 10:10AM EST113.003.254.004.350.00-111654.10%
MRK221209P001140002022-12-09 2:04PM EST114.004.505.005.40+0.70+18.42%1768.56%
MRK221209P001150002022-12-09 10:12AM EST115.004.656.106.40+0.15+3.33%5010954.30%
MRK221209P001180002022-12-08 3:31PM EST118.007.159.059.350.00-11296.48%
MRK221209P001250002022-12-07 9:30AM EST125.0015.6516.0016.400.00-214157.03%
MRK221209P001300002022-12-01 9:39AM EST130.0019.3021.0021.400.00--2191.41%