UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.06-0.08 (-0.10%)
At close: 4:03PM EST
In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201127C000650002020-11-20 3:59PM EST65.0015.4514.8515.300.00-22115.63%
MRK201127C000690002020-11-10 1:13PM EST69.0012.5510.8511.300.00-1285.94%
MRK201127C000700002020-11-20 3:47PM EST70.0010.609.8510.300.00-3678.13%
MRK201127C000720002020-11-20 11:09AM EST72.008.407.908.250.00-3364.06%
MRK201127C000740002020-11-16 1:23PM EST74.006.755.856.300.00-1384.57%
MRK201127C000745002020-11-20 11:42AM EST74.506.105.355.800.00-1279.30%
MRK201127C000750002020-11-24 12:50PM EST75.005.354.855.300.00-2373.83%
MRK201127C000755002020-11-02 9:57AM EST75.502.804.404.800.00-4468.36%
MRK201127C000760002020-11-03 9:37AM EST76.003.503.854.350.00-101166.80%
MRK201127C000765002020-11-23 11:49AM EST76.503.503.353.800.00-11357.23%
MRK201127C000770002020-11-25 10:07AM EST77.003.052.803.35-0.15-4.69%11455.08%
MRK201127C000775002020-11-23 11:26AM EST77.502.552.272.840.00-93648.44%
MRK201127C000780002020-11-25 11:53AM EST78.001.861.772.40-0.25-11.85%310745.80%
MRK201127C000785002020-11-24 10:57AM EST78.502.071.271.890.00-164338.57%
MRK201127C000790002020-11-25 2:17PM EST79.000.900.721.43-0.05-5.26%129033.59%
MRK201127C000795002020-11-25 3:25PM EST79.500.500.350.75-0.18-26.47%395717.38%
MRK201127C000800002020-11-25 3:58PM EST80.000.330.290.40-0.18-35.29%15937515.63%
MRK201127C000805002020-11-25 3:50PM EST80.500.140.090.21-0.12-46.15%5351216.50%
MRK201127C000810002020-11-25 2:55PM EST81.000.040.050.11-0.12-75.00%62184917.87%
MRK201127C000815002020-11-25 3:06PM EST81.500.040.020.04-0.03-42.86%9331717.38%
MRK201127C000820002020-11-25 1:18PM EST82.000.010.010.04-0.02-66.67%3243221.88%
MRK201127C000825002020-11-25 3:03PM EST82.500.030.000.03-0.01-25.00%3254924.61%
MRK201127C000830002020-11-25 3:03PM EST83.000.030.000.03+0.01+50.00%1824928.52%
MRK201127C000835002020-11-24 1:24PM EST83.500.020.000.040.00-321233.99%
MRK201127C000840002020-11-25 12:54PM EST84.000.020.000.04-0.01-33.33%131037.89%
MRK201127C000845002020-11-24 1:05PM EST84.500.030.000.040.00-310241.41%
MRK201127C000850002020-11-25 12:36PM EST85.000.010.000.02-0.01-50.00%953539.84%
MRK201127C000855002020-11-20 2:53PM EST85.500.020.000.040.00-14048.83%
MRK201127C000860002020-11-23 3:15PM EST86.000.010.000.040.00-1623152.34%
MRK201127C000865002020-11-25 12:57PM EST86.500.010.000.04-0.11-91.67%43250.00%
MRK201127C000870002020-11-25 12:53PM EST87.000.010.000.04-0.01-50.00%38753.13%
MRK201127C000875002020-11-18 10:09AM EST87.500.060.000.060.00-12259.38%
MRK201127C000880002020-11-23 3:45PM EST88.000.020.000.060.00-12062.50%
MRK201127C000890002020-11-16 12:08AM EST89.000.110.000.060.00--1668.75%
MRK201127C000895002020-11-18 10:31AM EST89.500.030.000.060.00-11071.88%
MRK201127C000900002020-11-24 11:43AM EST90.000.030.000.040.00-732571.09%
MRK201127C000950002020-11-19 10:56AM EST95.000.060.000.040.00-13398.44%
MRK201127C001000002020-10-28 1:39PM EST100.000.050.000.020.00-12114.06%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201127P000690002020-11-06 9:37AM EST69.000.200.000.060.00-5593.75%
MRK201127P000700002020-11-19 12:56PM EST70.000.020.000.060.00-24785.94%
MRK201127P000720002020-11-16 3:17PM EST72.000.040.000.060.00-21170.31%
MRK201127P000730002020-11-24 9:55AM EST73.000.020.000.060.00-187862.50%
MRK201127P000740002020-11-19 11:37AM EST74.000.100.000.060.00-11554.69%
MRK201127P000745002020-11-19 12:56PM EST74.500.030.000.060.00-5750.78%
MRK201127P000750002020-11-20 2:41PM EST75.000.060.000.07+0.02+50.00%115754.69%
MRK201127P000755002020-11-12 10:52AM EST75.500.240.000.070.00-101150.00%
MRK201127P000760002020-11-24 12:35PM EST76.000.010.000.070.00-6028345.70%
MRK201127P000765002020-11-24 3:46PM EST76.500.010.010.020.00-85832.03%
MRK201127P000770002020-11-25 12:52PM EST77.000.010.010.04-0.03-75.00%1021932.03%
MRK201127P000775002020-11-25 12:50PM EST77.500.020.000.05-0.06-75.00%427829.30%
MRK201127P000780002020-11-25 12:18PM EST78.000.030.000.050.00-9017224.61%
MRK201127P000785002020-11-25 2:14PM EST78.500.020.010.05-0.05-71.43%55159719.92%
MRK201127P000790002020-11-25 3:42PM EST79.000.090.020.08-0.06-40.00%1630817.38%
MRK201127P000795002020-11-25 3:55PM EST79.500.150.070.20-0.04-21.05%1,2351,92317.97%
MRK201127P000800002020-11-25 3:59PM EST80.000.310.220.34-0.08-20.51%12396815.63%
MRK201127P000805002020-11-25 11:18AM EST80.500.950.380.93+0.30+46.15%560029.00%
MRK201127P000810002020-11-25 3:58PM EST81.001.030.571.36-0.07-6.36%12394633.79%
MRK201127P000815002020-11-25 3:33PM EST81.501.611.111.75+0.08+5.23%27132235.25%
MRK201127P000820002020-11-25 9:56AM EST82.002.191.882.18-0.29-11.69%219937.40%
MRK201127P000825002020-11-25 3:42PM EST82.502.722.232.70+0.29+11.93%1944.34%
MRK201127P000830002020-11-25 9:42AM EST83.003.052.873.15+0.66+27.62%11146.29%
MRK201127P000835002020-11-19 11:34AM EST83.504.103.153.650.00--351.37%
MRK201127P000840002020-11-23 1:02PM EST84.004.203.704.100.00-1251.95%
MRK201127P000845002020-11-16 9:30AM EST84.503.504.204.650.00-1160.94%
MRK201127P000850002020-11-24 1:55PM EST85.005.054.705.150.00-1165.63%
MRK201127P000855002020-11-05 10:46AM EST85.503.955.205.650.00--070.12%
MRK201127P000860002020-10-28 12:34PM EST86.009.805.706.150.00--074.61%
MRK201127P000875002020-11-16 12:08AM EST87.506.057.207.650.00--087.30%
MRK201127P000900002020-11-20 3:09PM EST90.009.509.7010.100.00-12100.98%
MRK201127P000950002020-11-18 2:12PM EST95.0013.9014.7015.150.00--0143.55%