UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.62-2.00 (-2.68%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210305C000650002021-02-08 11:17AM EST65.009.655.5010.000.00-16551.76%
MRK210305C000700002021-02-24 1:12PM EST70.002.950.513.30-1.47-33.26%216742.48%
MRK210305C000710002021-02-26 1:47PM EST71.002.350.483.25-1.65-41.25%13159.28%
MRK210305C000720002021-02-26 3:58PM EST72.001.300.651.56-2.05-61.19%631930.66%
MRK210305C000725002021-02-26 1:53PM EST72.501.200.222.43-1.43-54.37%244959.13%
MRK210305C000730002021-02-26 3:35PM EST73.000.750.451.10-1.12-59.89%1902831.84%
MRK210305C000735002021-02-26 2:55PM EST73.500.580.051.09-1.03-63.98%1091336.87%
MRK210305C000740002021-02-26 3:59PM EST74.000.360.050.60-0.99-73.33%32417428.71%
MRK210305C000750002021-02-26 3:55PM EST75.000.180.030.49-0.75-80.65%8541,14233.40%
MRK210305C000760002021-02-26 3:53PM EST76.000.100.000.14-0.47-82.46%68983426.47%
MRK210305C000765002021-02-26 3:01PM EST76.500.090.000.25-0.31-77.50%6514434.52%
MRK210305C000770002021-02-26 3:48PM EST77.000.050.000.07-0.28-84.85%27852526.95%
MRK210305C000775002021-02-26 3:03PM EST77.500.040.010.31-0.17-80.95%2829942.97%
MRK210305C000780002021-02-26 3:36PM EST78.000.030.010.35-0.15-83.33%1924647.56%
MRK210305C000785002021-02-26 11:51AM EST78.500.030.010.54-0.08-72.73%1416658.20%
MRK210305C000790002021-02-24 1:40PM EST79.000.030.020.25-0.04-57.14%522748.24%
MRK210305C000795002021-02-26 2:06PM EST79.500.030.010.31-0.04-57.14%1021153.91%
MRK210305C000800002021-02-26 2:26PM EST80.000.020.020.07-0.03-60.00%591,10240.23%
MRK210305C000805002021-02-23 3:37PM EST80.500.030.001.90-0.02-40.00%17685.16%
MRK210305C000810002021-02-25 12:32PM EST81.000.030.001.230.00-659475.59%
MRK210305C000815002021-02-25 10:01AM EST81.500.040.003.150.00-619111.87%
MRK210305C000820002021-02-24 9:33AM EST82.000.010.010.120.00-54653.42%
MRK210305C000825002021-02-25 10:13AM EST82.500.210.000.210.00-15354.10%
MRK210305C000830002021-02-22 12:25PM EST83.000.030.000.20+0.01+50.00%212355.47%
MRK210305C000835002021-02-17 9:30AM EST83.500.160.004.900.00-220151.03%
MRK210305C000840002021-02-19 11:44AM EST84.000.060.000.100.00-3552.73%
MRK210305C000845002021-02-03 1:32PM EST84.501.260.005.000.00--1158.84%
MRK210305C000850002021-02-24 2:46PM EST85.000.020.000.050.00-182750.78%
MRK210305C000855002021-02-16 12:13PM EST85.500.050.004.750.00--5161.23%
MRK210305C000860002021-02-01 9:35AM EST86.000.600.000.320.00--373.44%
MRK210305C000870002021-01-22 3:43PM EST87.000.600.001.480.00-3636111.91%
MRK210305C000880002021-02-22 3:39PM EST88.000.020.000.050.00-5560.55%
MRK210305C000900002021-01-27 3:11PM EST90.000.180.004.300.00-12179.59%
MRK210305C000950002021-01-28 9:33AM EST95.000.190.001.840.00-212156.15%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210305P000600002021-02-16 12:11AM EST60.000.08-0.250.00--492.19%
MRK210305P000650002021-02-26 2:21PM EST65.000.030.000.25-0.15-83.33%92051.37%
MRK210305P000690002021-02-26 3:36PM EST69.000.070.002.09+0.06+600.00%316562.40%
MRK210305P000700002021-02-26 3:58PM EST70.000.140.110.54+0.09+180.00%10318438.09%
MRK210305P000710002021-02-26 3:59PM EST71.000.320.200.60+0.20+166.67%37841031.40%
MRK210305P000715002021-02-26 3:36PM EST71.500.230.170.51+0.06+35.29%54124.32%
MRK210305P000720002021-02-26 3:55PM EST72.000.500.520.84+0.20+66.67%13166028.13%
MRK210305P000725002021-02-26 3:44PM EST72.500.640.720.95+0.25+64.10%25925225.15%
MRK210305P000730002021-02-26 3:37PM EST73.000.950.791.15+0.42+79.25%55972823.58%
MRK210305P000735002021-02-26 3:44PM EST73.501.170.462.28+0.50+74.63%10330744.78%
MRK210305P000740002021-02-26 3:20PM EST74.001.541.612.05+0.65+73.03%16253030.62%
MRK210305P000750002021-02-26 3:31PM EST75.002.501.823.30+1.25+100.00%21372046.00%
MRK210305P000760002021-02-26 3:17PM EST76.003.003.105.45+0.90+42.86%6035753.13%
MRK210305P000765002021-02-25 1:18PM EST76.502.643.255.150.00-1007067.82%
MRK210305P000770002021-02-26 1:08PM EST77.003.602.307.00+1.35+60.00%885108.35%
MRK210305P000775002021-02-26 3:49PM EST77.504.002.937.25+0.74+22.70%1465105.86%
MRK210305P000780002021-02-16 9:56AM EST78.003.253.957.600.00-111105.81%
MRK210305P000785002021-02-26 11:46AM EST78.505.203.658.50+1.24+31.31%55120.51%
MRK210305P000790002021-02-24 3:31PM EST79.004.054.008.800.00-142118.95%
MRK210305P000795002021-02-24 10:14AM EST79.505.894.509.20+0.94+18.99%17119.92%
MRK210305P000800002021-02-26 3:51PM EST80.006.855.059.70+1.68+32.50%2647123.54%
MRK210305P000805002021-01-26 9:50AM EST80.502.415.7010.500.00-2354.00%
MRK210305P000810002021-02-24 2:04PM EST81.005.906.3011.000.00-510359.38%
MRK210305P000815002021-02-18 9:55AM EST81.506.466.5011.400.00--80139.75%
MRK210305P000820002021-02-19 9:42AM EST82.008.587.0011.50+1.58+22.57%245131.59%
MRK210305P000830002021-02-17 3:42PM EST83.007.468.0012.950.00-22055.08%
MRK210305P000835002021-02-17 9:49AM EST83.508.108.6013.500.00-2064.06%
MRK210305P000845002021-02-05 1:33PM EST84.509.199.5014.200.00-21153.47%