UK markets open in 6 hours 21 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.45-0.38 (-0.46%)
At close: 4:02PM EST

81.64 +0.19 (0.23%)
After hours: 7:32PM EST

In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201204C000600002020-11-30 1:29PM EST60.0019.8519.0023.750.00-1515642.19%
MRK201204C000700002020-11-05 10:33AM EST70.0012.499.0013.650.00-11403.03%
MRK201204C000725002020-12-01 11:37AM EST72.509.156.5011.200.00--1351.07%
MRK201204C000735002020-11-02 10:18AM EST73.504.508.158.450.00--5160.74%
MRK201204C000750002020-12-01 2:43PM EST75.006.604.307.950.00-19239.45%
MRK201204C000755002020-11-23 2:31PM EST75.504.303.607.950.00--2265.23%
MRK201204C000760002020-12-03 11:01AM EST76.005.403.307.650.00-12067.19%
MRK201204C000770002020-12-02 12:04PM EST77.004.754.006.000.00-23124.02%
MRK201204C000775002020-12-01 11:06AM EST77.504.303.104.850.00-11950.78%
MRK201204C000780002020-12-03 11:14AM EST78.003.352.473.60+0.08+2.45%22267.58%
MRK201204C000785002020-12-03 10:05AM EST78.502.671.593.05-0.68-20.30%119253.71%
MRK201204C000790002020-12-03 1:43PM EST79.002.162.433.25-0.37-14.62%1416674.80%
MRK201204C000795002020-12-03 12:37PM EST79.501.871.472.32-0.38-16.89%11521064.06%
MRK201204C000800002020-12-03 2:34PM EST80.001.351.191.99-0.35-20.59%11056566.41%
MRK201204C000805002020-12-03 2:05PM EST80.500.920.641.12-0.41-30.83%3255430.18%
MRK201204C000810002020-12-03 3:12PM EST81.000.550.620.74-0.50-47.62%8539728.42%
MRK201204C000815002020-12-03 3:55PM EST81.500.260.390.44-0.35-57.38%21137827.34%
MRK201204C000820002020-12-03 3:45PM EST82.000.160.150.26-0.30-65.22%73279228.52%
MRK201204C000825002020-12-03 3:30PM EST82.500.090.080.14-0.17-65.38%18238329.10%
MRK201204C000830002020-12-03 3:17PM EST83.000.110.050.08-0.07-38.89%5146230.86%
MRK201204C000835002020-12-03 3:04PM EST83.500.030.030.08-0.12-80.00%3342737.50%
MRK201204C000840002020-12-03 2:54PM EST84.000.030.020.26-0.05-62.50%2741951.56%
MRK201204C000845002020-12-02 3:59PM EST84.500.050.000.050.00-3210844.92%
MRK201204C000850002020-12-02 2:52PM EST85.000.050.000.03+0.02+66.67%228945.70%
MRK201204C000855002020-12-02 3:47PM EST85.500.030.000.040.00-32753.52%
MRK201204C000860002020-12-02 9:39AM EST86.000.020.000.32-0.03-60.00%19080.08%
MRK201204C000865002020-11-27 11:13AM EST86.500.030.000.040.00-222957.03%
MRK201204C000870002020-11-30 9:32AM EST87.000.010.000.320.00-14392.19%
MRK201204C000875002020-12-02 10:27AM EST87.500.010.000.130.00-218480.47%
MRK201204C000880002020-11-04 11:34AM EST88.000.500.000.520.00-13117.58%
MRK201204C000885002020-11-27 9:47AM EST88.500.030.000.070.00-542581.25%
MRK201204C000890002020-11-25 11:25AM EST89.000.040.001.150.00-1415164.26%
MRK201204C000895002020-11-25 11:25AM EST89.500.050.001.110.00-712169.14%
MRK201204C000900002020-11-27 9:52AM EST90.000.010.000.720.00-346154.30%
MRK201204C000950002020-12-03 9:34AM EST95.000.010.000.67-0.08-88.89%15207.03%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201204P000650002020-11-03 10:11AM EST65.000.250.000.010.00-53156.25%
MRK201204P000680002020-11-03 10:11AM EST68.000.320.000.040.00--1148.44%
MRK201204P000700002020-11-24 12:04PM EST70.000.010.001.340.00-15258.20%
MRK201204P000710002020-11-03 1:19PM EST71.000.550.001.490.00-1015249.22%
MRK201204P000720002020-11-04 11:31AM EST72.000.310.001.440.00-67228.71%
MRK201204P000730002020-11-30 2:41PM EST73.000.020.001.330.00-552205.27%
MRK201204P000735002020-11-24 10:30AM EST73.500.030.001.340.00-2132197.07%
MRK201204P000740002020-11-04 11:52AM EST74.000.330.001.430.00-162192.77%
MRK201204P000745002020-11-23 1:29PM EST74.500.060.000.910.00--2157.42%
MRK201204P000750002020-11-30 12:48PM EST75.000.010.000.37-0.01-50.00%10211115.23%
MRK201204P000755002020-11-25 1:41PM EST75.500.020.000.31-0.03-60.00%1398103.52%
MRK201204P000760002020-11-30 1:53PM EST76.000.060.000.270.00-546193.36%
MRK201204P000765002020-12-01 9:32AM EST76.500.060.000.460.00-61799.61%
MRK201204P000770002020-12-02 9:42AM EST77.000.010.000.140.00-510168.36%
MRK201204P000775002020-12-02 3:44PM EST77.500.040.000.140.00-318162.11%
MRK201204P000780002020-12-03 2:25PM EST78.000.010.010.03-0.05-83.33%50316346.88%
MRK201204P000785002020-12-03 2:49PM EST78.500.030.020.04-0.03-50.00%6422043.36%
MRK201204P000790002020-12-03 3:51PM EST79.000.030.020.14-0.06-66.67%1,4661,70051.56%
MRK201204P000795002020-12-03 3:42PM EST79.500.050.010.06-0.04-44.44%7549034.38%
MRK201204P000800002020-12-03 3:43PM EST80.000.090.050.10-0.07-43.75%13848732.23%
MRK201204P000805002020-12-03 3:52PM EST80.500.160.080.12-0.01-5.88%5021426.17%
MRK201204P000810002020-12-03 3:54PM EST81.000.360.190.33+0.07+24.14%10227230.96%
MRK201204P000815002020-12-03 3:57PM EST81.500.520.410.51-0.11-17.46%3630728.52%
MRK201204P000820002020-12-03 3:54PM EST82.001.050.631.05+0.35+50.00%4023043.56%
MRK201204P000825002020-12-03 10:20AM EST82.501.201.031.75-0.12-9.09%11967.19%
MRK201204P000830002020-12-02 9:39AM EST83.001.700.363.15+0.70+70.00%122133.50%
MRK201204P000850002020-10-30 2:28PM EST85.0010.704.905.450.00-11177.34%
MRK201204P000860002020-12-03 10:28AM EST86.004.603.305.95+0.55+13.58%1466.80%
MRK201204P000875002020-11-19 2:43PM EST87.507.103.858.200.00-77258.20%
MRK201204P000895002020-12-02 11:23AM EST89.507.556.0010.500.00-12126.95%