UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.83+0.62 (+0.78%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Calls
30 October 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----50.000.010.00--161
-----55.000.010.00--10
-----65.000.070.00-200202
9.150.00-606570.000.030.00-172
6.80+1.15+20.35%4573.000.070.00-5708
-----74.000.09-0.07-43.75%7211
4.600.00-12175.000.13-0.07-35.00%42394
4.50+0.95+26.76%95276.000.26-0.08-23.53%351,495
3.45+1.09+46.19%12077.000.44-0.10-18.52%17352
3.05+1.01+49.51%36077.500.51-0.36-41.38%37262
2.36+0.18+8.26%351,06878.000.70-0.13-15.66%208325
1.80+0.24+15.38%3415379.001.15-0.15-11.54%33303
1.27+0.21+19.81%72243680.001.60-0.23-12.57%109480
1.03+0.17+19.77%8424880.502.650.00-150262
0.89+0.20+28.99%1,1181,34881.002.21-0.17-7.14%91,647
0.64+0.21+48.84%9815681.502.52-0.28-10.00%33262
0.57+0.14+32.56%22381082.002.92-0.35-10.70%8218
0.45+0.10+28.57%3316782.503.30-0.60-15.38%46247
0.31+0.01+3.33%11421083.003.400.00-412435
0.23+0.08+53.33%4138383.504.17+0.17+4.25%14202
0.14-0.04-22.22%21459184.004.430.00-112
0.14+0.01+7.69%10540884.503.950.00-24
0.11+0.01+10.00%7346885.005.30+0.15+2.91%2044
0.14+0.06+75.00%221485.504.980.00-255
0.060.00-415386.005.050.00-240
0.05+0.01+25.00%5710686.503.550.00--23
0.040.00-1121487.00-----
0.03-0.14-82.35%106187.503.840.00--21
0.020.00-115288.006.450.00-21
0.060.00-529488.50-----
0.540.00-206089.00-----
0.250.00-46289.50-----
0.030.00-813790.00-----
0.010.00-12190.50-----
0.440.00-10091.00-----
0.060.00-53991.50-----
0.440.00-607192.00-----
0.050.00-181795.00-----
0.080.00-10139100.0016.350.00--0