UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.42+1.25 (+1.37%)
At close: 04:03PM EDT
92.47 +0.05 (+0.05%)
After hours: 06:20PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220701C000600002022-06-21 1:30PM EDT60.0028.2632.1032.850.00-1010362.50%
MRK220701C000800002022-06-22 3:19PM EDT80.009.7612.1512.650.00-89181.64%
MRK220701C000820002022-06-28 3:06PM EDT82.009.8210.1510.650.00-214156.64%
MRK220701C000825002022-06-21 2:09PM EDT82.505.859.8010.150.00-50113.28%
MRK220701C000830002022-06-30 3:31PM EDT83.008.559.209.650.00-53178.13%
MRK220701C000840002022-07-01 9:43AM EDT84.007.408.308.65-3.32-30.97%16398.05%
MRK220701C000850002022-07-01 9:30AM EDT85.006.057.257.55-1.35-18.24%2276103.91%
MRK220701C000860002022-07-01 11:54AM EDT86.004.766.306.60-1.21-20.27%211269.53%
MRK220701C000870002022-07-01 9:42AM EDT87.004.435.305.55-0.44-9.03%414380.86%
MRK220701C000875002022-07-01 3:14PM EDT87.504.634.805.15+0.35+8.18%39761.72%
MRK220701C000880002022-07-01 2:17PM EDT88.003.654.304.60+0.48+15.14%2711250.78%
MRK220701C000890002022-07-01 3:35PM EDT89.003.123.253.55-0.05-1.58%4122856.64%
MRK220701C000900002022-07-01 3:04PM EDT90.001.912.152.57+0.39+25.66%13274345.90%
MRK220701C000910002022-07-01 3:46PM EDT91.001.381.291.52+0.52+60.47%40127227.93%
MRK220701C000920002022-07-01 3:57PM EDT92.000.470.350.62+0.15+46.88%94492419.34%
MRK220701C000925002022-07-01 3:59PM EDT92.500.020.030.10-0.11-84.62%2243567.03%
MRK220701C000930002022-07-01 3:46PM EDT93.000.010.000.01-0.08-88.89%1265187.81%
MRK220701C000940002022-07-01 3:35PM EDT94.000.010.000.01-0.03-75.00%2068317.19%
MRK220701C000950002022-07-01 3:59PM EDT95.000.010.000.02-0.01-50.00%1731,44828.91%
MRK220701C000960002022-07-01 3:34PM EDT96.000.010.000.010.00-361,43134.38%
MRK220701C000970002022-07-01 2:05PM EDT97.000.010.000.010.00-195442.19%
MRK220701C000980002022-07-01 3:09PM EDT98.000.010.000.010.00-444050.00%
MRK220701C000990002022-07-01 3:47PM EDT99.000.010.000.010.00-236953.13%
MRK220701C001000002022-07-01 3:13PM EDT100.000.030.000.01+0.02+200.00%11,15259.38%
MRK220701C001010002022-07-01 2:26PM EDT101.000.010.000.030.00-35175.00%
MRK220701C001020002022-06-28 9:58AM EDT102.000.020.000.010.00-614171.88%
MRK220701C001030002022-06-24 3:54PM EDT103.000.030.000.020.00-4484.38%
MRK220701C001040002022-06-27 11:13AM EDT104.000.020.000.030.00--295.31%
MRK220701C001050002022-06-29 10:56AM EDT105.000.010.000.030.00-10195101.56%
MRK220701C001060002022-06-27 1:09PM EDT106.000.020.000.030.00--7109.38%
MRK220701C001100002022-06-27 10:20AM EDT110.000.040.000.030.00-2535134.38%
MRK220701C001200002022-05-27 10:05AM EDT120.000.060.000.100.00-66220.31%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220701P000550002022-07-01 3:24PM EDT55.000.090.000.09+0.04+80.00%1010417.19%
MRK220701P000650002022-07-01 3:27PM EDT65.000.020.000.05-0.05-71.43%88273.44%
MRK220701P000750002022-06-21 11:57AM EDT75.000.060.000.030.00-1323160.94%
MRK220701P000760002022-06-17 11:13AM EDT76.000.180.000.030.00-2614151.56%
MRK220701P000770002022-06-21 1:43PM EDT77.000.070.000.030.00-480210143.75%
MRK220701P000780002022-06-30 10:08AM EDT78.000.010.000.030.00-100265134.38%
MRK220701P000790002022-06-21 1:13PM EDT79.000.080.000.030.00-75125.00%
MRK220701P000800002022-06-28 12:49PM EDT80.000.020.000.010.00-1484103.13%
MRK220701P000810002022-06-30 10:48AM EDT81.000.010.000.030.00-1183106.25%
MRK220701P000820002022-06-30 10:20AM EDT82.000.010.000.030.00-118398.44%
MRK220701P000825002022-06-30 10:21AM EDT82.500.010.000.030.00-61,29293.75%
MRK220701P000830002022-06-30 3:38PM EDT83.000.010.000.030.00-13037789.06%
MRK220701P000840002022-07-01 9:40AM EDT84.000.010.000.010.00-321571.88%
MRK220701P000850002022-07-01 11:11AM EDT85.000.010.000.01-0.01-50.00%6541562.50%
MRK220701P000860002022-06-30 10:54AM EDT86.000.010.000.03-0.03-75.00%130962.50%
MRK220701P000870002022-07-01 11:05AM EDT87.000.020.000.01-0.02-50.00%2728451.56%
MRK220701P000875002022-07-01 2:09PM EDT87.500.010.000.03-0.03-75.00%31432550.00%
MRK220701P000880002022-07-01 3:40PM EDT88.000.010.000.01-0.06-85.71%1081,66542.19%
MRK220701P000890002022-07-01 3:12PM EDT89.000.010.000.01-0.09-90.00%39268434.38%
MRK220701P000900002022-07-01 3:42PM EDT90.000.010.000.01-0.26-96.30%5831,46725.00%
MRK220701P000910002022-07-01 3:58PM EDT91.000.010.000.02-0.55-98.21%35994118.36%
MRK220701P000920002022-07-01 3:52PM EDT92.000.040.000.02-1.10-96.49%2,8592,9207.23%
MRK220701P000925002022-07-01 3:45PM EDT92.500.260.030.23-1.26-82.89%272879.67%
MRK220701P000930002022-07-01 3:51PM EDT93.000.660.390.79-1.30-66.33%6159922.75%
MRK220701P000940002022-07-01 3:56PM EDT94.001.701.441.80-0.88-34.11%5819539.26%
MRK220701P000950002022-07-01 2:42PM EDT95.003.182.462.870.00-330158.59%
MRK220701P000960002022-06-28 10:48AM EDT96.003.403.353.800.00-51065.63%
MRK220701P000970002022-07-01 3:26PM EDT97.005.054.354.70+0.67+15.30%51566.02%
MRK220701P000980002022-07-01 3:27PM EDT98.005.885.455.70+0.83+16.44%184476.37%
MRK220701P001000002022-06-28 3:40PM EDT100.007.877.357.800.00-104110.35%
MRK220701P001050002022-06-28 3:40PM EDT105.0012.8912.3012.750.00-200150.00%