UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.34-0.39 (-0.37%)
At close: 04:00PM EDT
106.35 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230929C000700002023-09-08 11:07AM EDT70.0038.9036.2536.750.00-20164.45%
MRK230929C000750002023-09-08 9:46AM EDT75.0033.2031.1031.850.00-10136.72%
MRK230929C000800002023-09-07 1:58PM EDT80.0028.2526.3026.850.00--0126.17%
MRK230929C000850002023-09-13 2:50PM EDT85.0023.1021.3521.550.00-10090.23%
MRK230929C000900002023-09-13 2:50PM EDT90.0018.1016.1016.550.00-15079.30%
MRK230929C000920002023-09-13 2:50PM EDT92.0016.0514.2514.550.00-30056.25%
MRK230929C000930002023-09-21 11:29AM EDT93.0014.5513.4013.550.00-1160.74%
MRK230929C000940002023-09-13 2:50PM EDT94.0014.1012.3512.550.00-35054.69%
MRK230929C000950002023-09-13 2:50PM EDT95.0013.0011.4011.550.00-10052.73%
MRK230929C000960002023-09-13 2:50PM EDT96.0012.1010.2510.800.00-25052.15%
MRK230929C000970002023-09-13 2:50PM EDT97.0011.109.409.750.00-10050.68%
MRK230929C000980002023-09-13 2:50PM EDT98.0010.108.408.900.00-10059.28%
MRK230929C000990002023-09-08 11:03AM EDT99.009.907.457.600.00-4043.07%
MRK230929C001000002023-09-12 11:28AM EDT100.008.576.456.950.00--150.44%
MRK230929C001010002023-09-14 11:27AM EDT101.006.925.505.650.00-1135.74%
MRK230929C001030002023-09-21 9:32AM EDT103.004.303.653.800.00-1130.03%
MRK230929C001040002023-09-18 2:54PM EDT104.004.172.762.930.00-71227.39%
MRK230929C001050002023-09-22 11:06AM EDT105.002.191.982.15-0.40-15.44%416025.49%
MRK230929C001060002023-09-22 3:57PM EDT106.001.501.401.50-0.43-22.28%5897824.37%
MRK230929C001070002023-09-22 3:59PM EDT107.000.940.890.93-0.34-26.56%35913422.58%
MRK230929C001080002023-09-22 3:48PM EDT108.000.530.530.55-0.24-31.17%15142921.92%
MRK230929C001090002023-09-22 3:55PM EDT109.000.310.280.32-0.16-34.04%34726522.02%
MRK230929C001100002023-09-22 3:36PM EDT110.000.150.150.17-0.12-44.44%1,1081,57321.97%
MRK230929C001110002023-09-22 3:29PM EDT111.000.110.070.09-0.04-26.67%1125322.27%
MRK230929C001120002023-09-22 3:57PM EDT112.000.040.030.05-0.03-42.86%1468522.85%
MRK230929C001130002023-09-21 3:32PM EDT113.000.050.020.030.00-524223.83%
MRK230929C001140002023-09-22 3:41PM EDT114.000.020.010.030.00-3837026.76%
MRK230929C001150002023-09-21 1:51PM EDT115.000.020.000.020.00-11,95827.74%
MRK230929C001160002023-09-19 9:37AM EDT116.000.030.000.030.00-409532.42%
MRK230929C001170002023-09-19 2:02PM EDT117.000.010.000.030.00-1610535.16%
MRK230929C001180002023-09-18 10:37AM EDT118.000.020.000.030.00-98137.50%
MRK230929C001190002023-09-14 9:37AM EDT119.000.020.000.030.00-11940.23%
MRK230929C001200002023-09-07 12:58PM EDT120.000.030.000.030.00-2003442.97%
MRK230929C001210002023-09-05 10:29AM EDT121.000.030.000.060.00-6550.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230929P000800002023-08-14 10:25AM EDT80.000.050.000.100.00--198.83%
MRK230929P000900002023-09-05 3:01PM EDT90.000.040.000.030.00-2208153.13%
MRK230929P000920002023-09-18 2:21PM EDT92.000.020.000.030.00-7018450.78%
MRK230929P000930002023-09-19 3:47PM EDT93.000.020.000.030.00-77747.66%
MRK230929P000940002023-09-21 11:17AM EDT94.000.010.010.030.00-304844.14%
MRK230929P000950002023-09-19 9:50AM EDT95.000.020.010.740.00-2866.70%
MRK230929P000960002023-09-22 9:36AM EDT96.000.030.010.020.00-505035.55%
MRK230929P000970002023-09-22 3:29PM EDT97.000.020.020.03-0.01-33.33%6612534.38%
MRK230929P000980002023-09-22 10:55AM EDT98.000.040.030.04-0.07-63.64%51432.42%
MRK230929P000990002023-09-22 12:12PM EDT99.000.030.040.05-0.19-86.36%11130.08%
MRK230929P001000002023-09-22 12:20PM EDT100.000.050.060.08+0.01+25.00%3045729.10%
MRK230929P001010002023-09-22 3:57PM EDT101.000.110.100.11+0.01+10.00%143327.15%
MRK230929P001020002023-09-22 3:58PM EDT102.000.150.150.17+0.05+50.00%37333025.78%
MRK230929P001030002023-09-22 1:54PM EDT103.000.240.240.27+0.03+14.29%2929024.61%
MRK230929P001040002023-09-22 3:54PM EDT104.000.400.380.44+0.07+21.21%1816523.88%
MRK230929P001050002023-09-22 3:57PM EDT105.000.620.630.66+0.10+19.23%28471222.46%
MRK230929P001060002023-09-22 3:47PM EDT106.000.940.971.00+0.11+13.25%731,34021.39%
MRK230929P001070002023-09-22 3:59PM EDT107.001.451.451.50+0.21+16.94%3333620.90%
MRK230929P001080002023-09-22 1:50PM EDT108.002.022.052.21+0.27+15.43%1843621.92%
MRK230929P001090002023-09-22 3:56PM EDT109.002.752.783.00+0.80+41.03%56322.56%
MRK230929P001100002023-09-22 11:22AM EDT110.003.433.653.80+0.77+28.95%115720.80%
MRK230929P001110002023-09-22 3:23PM EDT111.004.104.554.75+0.30+7.89%320822.27%
MRK230929P001120002023-09-21 1:50PM EDT112.005.305.555.70+0.91+20.73%2622.07%
MRK230929P001130002023-09-21 3:32PM EDT113.005.956.556.700.00-1225.00%
MRK230929P001160002023-08-23 10:50AM EDT116.006.109.559.900.00-3347.85%
MRK230929P001350002023-09-20 10:03AM EDT135.0027.2528.3528.850.00-10100.20%
MRK230929P001400002023-09-15 3:54PM EDT140.0032.6033.2533.950.00--0121.09%