UK Markets open in 2 hrs 41 mins

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.28-0.17 (-0.21%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201204C000600002020-11-02 10:24AM EST60.0016.820.000.000.00--00.00%
MRK201204C000700002020-11-05 10:33AM EST70.0012.490.000.000.00-100.00%
MRK201204C000735002020-11-02 10:18AM EST73.504.500.000.000.00--00.00%
MRK201204C000750002020-11-06 3:14PM EST75.005.210.000.000.00-500.00%
MRK201204C000760002020-11-04 10:48AM EST76.006.370.000.000.00-2000.00%
MRK201204C000770002020-11-04 10:59AM EST77.005.750.000.000.00--00.00%
MRK201204C000775002020-11-04 10:02AM EST77.504.300.000.000.00-200.00%
MRK201204C000780002020-11-06 9:43AM EST78.007.050.000.000.00-100.00%
MRK201204C000785002020-11-04 1:54PM EST78.504.330.000.000.00-3000.00%
MRK201204C000790002020-11-03 9:35AM EST79.002.100.000.000.00-200.00%
MRK201204C000795002020-10-28 12:11PM EST79.501.780.000.000.00--00.00%
MRK201204C000800002020-11-06 3:14PM EST80.002.060.000.000.00-500.00%
MRK201204C000805002020-11-06 1:57PM EST80.502.140.000.000.00-200.78%
MRK201204C000810002020-10-29 8:48AM EST81.000.950.000.000.00-501.56%
MRK201204C000815002020-11-10 10:17AM EST81.501.990.000.000.00-603.13%
MRK201204C000820002020-11-10 2:13PM EST82.001.740.000.000.00-1603.13%
MRK201204C000825002020-11-10 1:37PM EST82.501.520.000.000.00-303.13%
MRK201204C000830002020-11-10 1:40PM EST83.001.200.000.000.00-3706.25%
MRK201204C000835002020-11-10 1:40PM EST83.501.020.000.000.00-8606.25%
MRK201204C000840002020-11-09 12:12PM EST84.000.930.000.000.00-206.25%
MRK201204C000845002020-11-05 11:00AM EST84.501.000.000.000.00--06.25%
MRK201204C000850002020-11-10 1:40PM EST85.000.600.000.000.00-16306.25%
MRK201204C000855002020-11-09 9:55AM EST85.500.730.000.000.00-2012.50%
MRK201204C000860002020-11-09 9:52AM EST86.001.140.000.000.00-1012.50%
MRK201204C000870002020-11-06 3:05PM EST87.000.240.000.000.00-1012.50%
MRK201204C000880002020-11-04 11:34AM EST88.000.500.000.000.00-1012.50%
MRK201204C000885002020-11-04 3:13PM EST88.500.240.000.000.00-3012.50%
MRK201204C000890002020-10-27 9:05AM EST89.000.300.000.000.00--012.50%
MRK201204C000895002020-10-27 2:33PM EST89.500.170.000.000.00--012.50%
MRK201204C000950002020-11-05 10:59AM EST95.000.180.000.000.00-3025.00%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201204P000650002020-11-03 10:11AM EST65.000.250.000.000.00-5025.00%
MRK201204P000680002020-11-03 10:11AM EST68.000.320.000.000.00--025.00%
MRK201204P000700002020-11-09 12:15PM EST70.000.080.000.000.00-1025.00%
MRK201204P000710002020-11-03 1:19PM EST71.000.550.000.000.00-10012.50%
MRK201204P000720002020-11-04 11:31AM EST72.000.310.000.000.00-6012.50%
MRK201204P000730002020-11-03 12:18PM EST73.000.960.000.000.00-1012.50%
MRK201204P000735002020-10-30 10:39AM EST73.502.350.000.000.00-1012.50%
MRK201204P000740002020-11-04 11:52AM EST74.000.330.000.000.00-1012.50%
MRK201204P000750002020-11-02 3:25PM EST75.000.310.000.000.00-1012.50%
MRK201204P000755002020-11-04 10:15AM EST75.500.500.000.000.00-506.25%
MRK201204P000760002020-10-30 1:32PM EST76.003.670.000.000.00-206.25%
MRK201204P000765002020-10-30 8:32AM EST76.502.810.000.000.00-206.25%
MRK201204P000770002020-11-10 11:38AM EST77.000.490.000.000.00-406.25%
MRK201204P000775002020-11-04 2:01PM EST77.500.830.000.000.00-106.25%
MRK201204P000780002020-11-06 10:11AM EST78.001.100.000.000.00-203.13%
MRK201204P000785002020-11-06 9:30AM EST78.500.700.000.000.00-1403.13%
MRK201204P000790002020-11-10 2:44PM EST79.001.010.000.000.00-703.13%
MRK201204P000795002020-11-10 3:53PM EST79.501.150.000.000.00-201.56%
MRK201204P000800002020-11-09 3:46PM EST80.001.180.000.000.00-7300.78%
MRK201204P000805002020-11-09 3:35PM EST80.501.440.000.000.00-6100.00%
MRK201204P000810002020-11-09 3:13PM EST81.001.620.000.000.00-11500.00%
MRK201204P000815002020-11-09 2:10PM EST81.501.720.000.000.00-2600.00%
MRK201204P000820002020-11-09 2:04PM EST82.001.920.000.000.00-4700.00%
MRK201204P000850002020-10-30 2:28PM EST85.0010.700.000.000.00-100.00%
MRK201204P000875002020-10-27 8:40AM EST87.508.900.000.000.00--00.00%