UK Markets close in 7 hrs 57 mins

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.67-1.16 (-1.45%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201030C000790002020-09-25 2:53PM EDT79.005.804.905.400.00-23997.44%
MRK201030C000800002020-09-21 11:37AM EDT80.004.504.004.500.00--489.01%
MRK201030C000820002020-09-30 9:44AM EDT82.002.932.863.30+0.38+14.90%112481.91%
MRK201030C000825002020-09-29 3:40PM EDT82.502.462.422.94+0.16+6.96%135777.64%
MRK201030C000830002020-09-30 1:31PM EDT83.002.452.332.74+0.42+20.69%119178.00%
MRK201030C000835002020-09-28 2:53PM EDT83.502.202.052.30-0.10-4.35%31073.97%
MRK201030C000840002020-09-30 2:01PM EDT84.002.011.832.17+0.27+15.52%146773.39%
MRK201030C000845002020-09-29 12:06PM EDT84.501.451.562.000.00-10439571.63%
MRK201030C000850002020-09-30 3:03PM EDT85.001.431.421.77+0.11+8.33%3718970.41%
MRK201030C000855002020-09-29 11:20AM EDT85.501.431.231.58+0.16+12.60%89468.80%
MRK201030C000860002020-09-30 1:11PM EDT86.001.151.051.50+0.20+21.05%1110968.31%
MRK201030C000865002020-09-30 2:23PM EDT86.501.120.771.31+0.28+33.33%294164.99%
MRK201030C000870002020-09-25 1:46PM EDT87.000.970.711.08-0.03-3.00%2110563.53%
MRK201030C000875002020-09-28 10:26AM EDT87.500.740.471.070.00-65162.31%
MRK201030C000880002020-09-28 1:52PM EDT88.000.600.480.840.00-29361.13%
MRK201030C000885002020-09-28 11:28AM EDT88.500.620.350.89+0.12+24.00%2928361.91%
MRK201030C000890002020-09-29 11:29AM EDT89.000.540.290.51+0.07+14.89%44056.15%
MRK201030C000895002020-09-29 3:53PM EDT89.500.360.220.720.00-235860.64%
MRK201030C000900002020-09-29 3:56PM EDT90.000.330.160.640.00-229359.77%
MRK201030C000905002020-09-28 1:11PM EDT90.500.400.120.580.00-12959.47%
MRK201030C000910002020-09-22 1:01PM EDT91.000.440.100.410.00-104956.64%
MRK201030C000915002020-09-14 2:43PM EDT91.500.870.080.400.00-11557.42%
MRK201030C000920002020-09-23 12:40PM EDT92.000.440.120.370.00-607159.28%
MRK201030C000950002020-09-21 11:43AM EDT95.000.100.000.250.00-781659.96%
MRK201030C001000002020-09-24 3:34PM EDT100.000.080.000.130.00-1013965.63%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201030P000650002020-09-21 2:42PM EDT65.000.290.000.270.00-2263.67%
MRK201030P000700002020-09-28 12:30PM EDT70.000.260.000.350.00-205953.81%
MRK201030P000750002020-09-25 3:36PM EDT75.000.560.190.630.00-63536.43%
MRK201030P000770002020-09-30 1:27PM EDT77.000.550.540.92-0.26-32.10%115930.05%
MRK201030P000780002020-09-30 1:48PM EDT78.000.750.701.06-0.33-30.56%1810425.24%
MRK201030P000790002020-09-30 12:53PM EDT79.001.040.871.33-0.04-3.70%1721021.19%
MRK201030P000800002020-09-30 2:04PM EDT80.001.231.091.55-0.25-16.89%16612.60%
MRK201030P000805002020-09-30 10:36AM EDT80.501.671.221.71-0.16-8.74%7380.00%
MRK201030P000810002020-09-28 11:38AM EDT81.001.751.451.76-0.02-1.13%10740.00%
MRK201030P000815002020-09-30 12:47PM EDT81.501.801.612.03-0.63-25.93%7240.00%
MRK201030P000820002020-09-30 2:18PM EDT82.001.851.762.11-0.60-24.49%51410.00%
MRK201030P000825002020-09-30 2:24PM EDT82.502.201.962.37-0.50-18.52%8470.00%
MRK201030P000830002020-09-30 2:10PM EDT83.002.472.242.61-0.09-3.52%36570.00%
MRK201030P000835002020-09-30 11:53AM EDT83.502.652.462.90-0.16-5.69%231310.00%
MRK201030P000840002020-09-29 12:33PM EDT84.003.602.763.050.00-180.00%
MRK201030P000845002020-09-23 11:44AM EDT84.503.353.003.350.00--20.00%
MRK201030P000850002020-09-21 12:09AM EDT85.003.403.353.700.00--440.00%
MRK201030P000855002020-09-23 3:12PM EDT85.504.153.554.200.00-1530.00%
MRK201030P000860002020-09-21 12:10AM EDT86.002.994.004.550.00--400.00%
MRK201030P000865002020-09-21 12:10AM EDT86.503.554.354.850.00--230.00%
MRK201030P000875002020-09-21 12:10AM EDT87.503.845.005.450.00--210.00%
MRK201030P000880002020-09-25 1:59PM EDT88.006.455.406.150.00-210.00%
MRK201030P001000002020-09-21 12:09AM EDT100.0016.3516.9517.400.00--10.00%