UK Markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.95+0.04 (+0.05%)
As of 3:46PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210115C000375002020-07-31 9:55AM EDT37.5042.7242.8043.550.00-6553.52%
MRK210115C000400002020-07-28 2:37PM EDT40.0040.0040.7041.250.00-1458.98%
MRK210115C000425002020-07-09 8:10PM EDT42.5038.4534.7038.000.00-100.00%
MRK210115C000450002020-07-09 8:10PM EDT45.0032.5232.5534.550.00-830.00%
MRK210115C000475002020-08-10 10:49AM EDT47.5033.5033.0533.600.00-1540.92%
MRK210115C000500002020-08-03 10:38AM EDT50.0033.6530.3031.100.00-41637.40%
MRK210115C000550002020-08-10 3:13PM EDT55.0026.1024.7527.400.00-110151.83%
MRK210115C000600002020-08-04 2:16PM EDT60.0021.6521.0521.500.00-346232.57%
MRK210115C000625002020-08-07 1:02PM EDT62.5019.0318.7519.00+0.68+3.71%226929.00%
MRK210115C000650002020-08-05 2:52PM EDT65.0017.4016.3016.650.00-533927.30%
MRK210115C000675002020-08-10 2:51PM EDT67.5014.3514.1514.500.00-1737027.03%
MRK210115C000725002020-08-10 3:46PM EDT72.5010.3010.2510.450.00-191,27025.67%
MRK210115C000750002020-08-11 12:18PM EDT75.008.638.408.60+0.28+3.35%62,10724.85%
MRK210115C000775002020-08-11 11:07AM EDT77.506.856.907.00-0.15-2.14%112,01224.50%
MRK210115C000800002020-08-11 3:29PM EDT80.005.555.505.60+0.02+0.36%387,96924.21%
MRK210115C000825002020-08-11 2:42PM EDT82.504.314.254.40-0.02-0.46%844,80023.97%
MRK210115C000875002020-08-11 2:20PM EDT87.502.352.242.54-0.11-4.47%92,83223.41%
MRK210115C000900002020-08-11 3:18PM EDT90.001.801.821.90-0.10-5.26%135,10423.33%
MRK210115C000925002020-08-11 2:09PM EDT92.501.341.311.41-0.09-6.29%97,14423.33%
MRK210115C000950002020-08-11 2:48PM EDT95.000.990.901.00-0.04-3.88%93,10023.10%
MRK210115C000975002020-08-11 9:47AM EDT97.500.860.660.72+0.13+17.81%14,45123.10%
MRK210115C001000002020-08-11 10:42AM EDT100.000.560.480.54+0.05+9.80%54,73523.41%
MRK210115C001100002020-08-11 11:12AM EDT110.000.170.120.20-0.03-15.00%31,71625.29%
MRK210115C001150002020-08-10 11:34AM EDT115.000.110.060.200.00-187228.17%
MRK210115C001200002020-08-11 1:33PM EDT120.000.060.060.07-0.01-14.29%53,45726.47%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210115P000375002020-08-06 3:59PM EDT37.500.150.010.170.00-173752.93%
MRK210115P000475002020-07-01 3:14PM EDT47.500.440.090.470.00-1038950.54%
MRK210115P000500002020-08-03 9:33AM EDT50.000.340.000.000.00-10012.50%
MRK210115P000550002020-08-10 12:12PM EDT55.000.440.230.440.00-41,07638.04%
MRK210115P000600002020-08-11 12:15PM EDT60.000.660.680.75-0.07-9.59%152,85235.30%
MRK210115P000650002020-08-11 11:21AM EDT65.001.201.161.260.00-113,17732.81%
MRK210115P000675002020-08-11 3:06PM EDT67.501.581.551.64-0.06-3.66%125,92231.81%
MRK210115P000700002020-08-11 1:24PM EDT70.002.011.892.11-0.02-0.99%117,19730.80%
MRK210115P000725002020-08-11 2:37PM EDT72.502.692.632.78-0.01-0.37%703,94030.36%
MRK210115P000750002020-08-11 11:46AM EDT75.003.453.403.50+0.05+1.47%85,67729.44%
MRK210115P000775002020-08-10 3:46PM EDT77.504.404.354.450.00-4275,92028.99%
MRK210115P000800002020-08-11 1:34PM EDT80.005.345.455.60-0.51-8.72%14,96028.76%
MRK210115P000825002020-08-10 10:15AM EDT82.506.856.756.900.00-111,03528.46%
MRK210115P000850002020-08-10 10:29AM EDT85.008.338.258.450.00-22,05528.60%
MRK210115P000875002020-07-09 3:43PM EDT87.5013.659.7010.500.00-31,63230.49%
MRK210115P000900002020-08-06 1:12PM EDT90.0011.4811.8012.00-0.37-3.12%102,91929.04%
MRK210115P000925002020-07-31 9:44AM EDT92.5014.8013.7514.000.00-1141329.54%
MRK210115P000950002020-07-31 9:44AM EDT95.0017.1015.9516.150.00-597430.41%
MRK210115P000975002020-07-09 8:10PM EDT97.5022.5020.5020.850.00-27045.48%
MRK210115P001000002020-07-15 3:53PM EDT100.0022.1320.4520.850.00-335033.67%
MRK210115P001050002020-07-31 3:14PM EDT105.0026.3525.2525.500.00-64835.67%
MRK210115P001100002020-07-23 3:26PM EDT110.0033.1529.5530.600.00-216040.53%
MRK210115P001150002020-07-09 8:10PM EDT115.0041.2533.8534.500.00-2232.84%
MRK210115P001200002020-07-09 8:10PM EDT120.0049.0341.9044.600.00-43066.11%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more