UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.13+0.96 (+1.33%)
At close: 4:02PM EST

73.22 +0.09 (0.12%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210319C000400002021-03-01 12:45PM EST40.0033.0530.8035.450.00-10294.63%
MRK210319C000475002021-01-26 11:43AM EST47.5033.1522.7527.500.00-22212.21%
MRK210319C000500002021-01-19 12:00AM EST50.0030.4024.4024.850.00--0179.39%
MRK210319C000550002021-02-01 12:07PM EST55.0022.8016.3021.000.00-13106.45%
MRK210319C000600002021-02-24 10:22AM EST60.0014.6910.7515.500.00-543137.01%
MRK210319C000650002021-03-04 1:33PM EST65.007.725.8010.45+0.62+8.73%50101.22%
MRK210319C000670002021-03-04 3:55PM EST67.006.295.307.80+1.19+23.33%1073.39%
MRK210319C000675002021-03-01 2:09PM EST67.503.955.258.00-1.68-29.84%31654.83%
MRK210319C000680002021-03-02 1:40PM EST68.005.055.006.450.00-21059.23%
MRK210319C000690002021-03-04 1:48PM EST69.003.203.155.850.00-42461.13%
MRK210319C000700002021-03-05 2:32PM EST70.003.153.203.40+0.65+26.00%18255322.61%
MRK210319C000710002021-03-05 2:26PM EST71.002.522.252.72+0.71+39.23%303124.95%
MRK210319C000715002021-03-05 3:49PM EST71.502.251.892.27+0.35+18.42%76922.90%
MRK210319C000720002021-03-05 3:14PM EST72.001.791.672.04+0.57+46.72%16921424.76%
MRK210319C000725002021-03-05 3:57PM EST72.501.431.361.79+0.43+43.00%751,19325.54%
MRK210319C000730002021-03-05 3:56PM EST73.001.160.981.23+0.36+45.00%50380020.39%
MRK210319C000735002021-03-05 3:32PM EST73.501.010.751.03+0.33+48.53%46021.05%
MRK210319C000740002021-03-05 2:40PM EST74.000.750.690.79+0.22+41.51%620020.41%
MRK210319C000745002021-03-05 9:45AM EST74.500.500.460.73+0.11+28.21%1156122.56%
MRK210319C000750002021-03-05 3:54PM EST75.000.450.310.50+0.11+32.35%7114,14920.95%
MRK210319C000755002021-03-05 1:16PM EST75.500.370.330.39+0.11+42.31%5185621.14%
MRK210319C000760002021-03-05 3:49PM EST76.000.340.240.38+0.13+61.90%57023.34%
MRK210319C000765002021-03-05 3:49PM EST76.500.300.200.27+0.13+76.47%3035822.71%
MRK210319C000770002021-03-05 3:57PM EST77.000.180.170.20+0.06+50.00%912,38322.61%
MRK210319C000775002021-03-05 3:49PM EST77.500.160.140.17+0.03+23.08%1325,96123.44%
MRK210319C000780002021-03-05 3:57PM EST78.000.130.080.21+0.01+8.33%540126.81%
MRK210319C000785002021-03-05 3:29PM EST78.500.100.000.27+0.02+25.00%5030.81%
MRK210319C000790002021-03-05 3:49PM EST79.000.100.050.11+0.01+11.11%3026.07%
MRK210319C000795002021-03-04 11:02AM EST79.500.090.070.09-0.01-10.00%2026.47%
MRK210319C000800002021-03-05 3:46PM EST80.000.080.070.08+0.01+14.29%2517,49827.34%
MRK210319C000805002021-03-04 3:58PM EST80.500.030.000.16-0.04-57.14%14533.50%
MRK210319C000810002021-03-03 9:46AM EST81.000.100.000.270.00-105739.94%
MRK210319C000820002021-03-02 2:02PM EST82.000.080.001.110.00-724353.22%
MRK210319C000825002021-03-05 1:13PM EST82.500.060.050.07+0.01+20.00%714,96833.79%
MRK210319C000830002021-03-03 11:15AM EST83.000.090.000.260.00-51546.29%
MRK210319C000840002021-03-02 3:57PM EST84.000.080.000.25-0.02-20.00%36249.02%
MRK210319C000850002021-03-05 3:37PM EST85.000.050.040.050.00-3210,40238.28%
MRK210319C000875002021-03-05 1:46PM EST87.500.030.020.040.00-1223,95042.97%
MRK210319C000900002021-03-05 9:33AM EST90.000.030.010.03+0.01+50.00%162,12346.88%
MRK210319C000925002021-03-03 9:31AM EST92.500.030.000.93-0.05-62.50%1083.98%
MRK210319C000950002021-03-02 10:32AM EST95.000.030.000.010.00-1050.00%
MRK210319C001000002021-03-04 2:48PM EST100.000.010.000.080.00-301,00368.75%
MRK210319C001050002021-03-03 3:55PM EST105.000.020.000.180.00-14086.91%
MRK210319C001100002021-01-22 3:02PM EST110.000.040.000.000.00-111150.00%
MRK210319C001150002021-01-20 9:30AM EST115.000.050.000.070.00--092.97%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210319P000425002021-02-16 11:06AM EST42.500.060.000.150.00-316128.13%
MRK210319P000500002021-03-03 9:38AM EST50.000.040.000.010.00-59768.75%
MRK210319P000550002021-02-01 1:26PM EST55.000.150.000.000.00-1025.00%
MRK210319P000600002021-03-02 11:26AM EST60.000.100.011.030.00-322080.47%
MRK210319P000650002021-03-04 3:19PM EST65.000.060.010.15-0.04-40.00%611,36439.65%
MRK210319P000670002021-03-03 1:34PM EST67.000.090.030.590.00--147.07%
MRK210319P000675002021-03-04 2:53PM EST67.500.190.100.17-0.06-24.00%5030.27%
MRK210319P000680002021-03-04 2:23PM EST68.000.300.050.73-0.06-16.67%728045.41%
MRK210319P000690002021-03-05 3:53PM EST69.000.290.240.33-0.25-46.30%1730029.25%
MRK210319P000700002021-03-05 3:56PM EST70.000.430.410.51-0.37-46.25%1392,46628.91%
MRK210319P000710002021-03-05 3:53PM EST71.000.700.620.82-0.50-41.67%4039129.74%
MRK210319P000715002021-03-05 2:40PM EST71.500.840.561.08-0.63-42.86%14115731.47%
MRK210319P000720002021-03-05 3:56PM EST72.001.001.001.16-0.74-42.53%3636129.35%
MRK210319P000725002021-03-05 3:34PM EST72.501.270.921.59-0.73-36.50%365033.20%
MRK210319P000730002021-03-05 11:32AM EST73.001.691.291.90-0.61-26.52%10034.42%
MRK210319P000735002021-03-04 2:03PM EST73.502.301.781.98-0.57-19.86%17731.25%
MRK210319P000740002021-03-04 10:57AM EST74.002.901.442.94+0.47+19.34%274943.16%
MRK210319P000745002021-03-04 9:50AM EST74.502.602.092.720.00-1033.99%
MRK210319P000750002021-03-05 3:57PM EST75.002.982.763.60-0.90-23.20%1647,21944.19%
MRK210319P000755002021-03-04 1:52PM EST75.504.503.203.650.00-404539.11%
MRK210319P000760002021-03-05 1:48PM EST76.004.203.253.95+0.20+5.00%31038.23%
MRK210319P000765002021-03-05 12:11PM EST76.504.783.354.45+1.53+47.08%1841.04%
MRK210319P000770002021-03-05 2:58PM EST77.004.704.355.20+0.05+1.08%11748.78%
MRK210319P000775002021-03-05 12:42PM EST77.505.585.005.50-1.00-15.20%173,13647.41%
MRK210319P000780002021-03-02 10:52AM EST78.006.153.607.350.00--076.37%
MRK210319P000790002021-02-22 1:57PM EST79.005.204.359.000.00--594.09%
MRK210319P000800002021-03-05 3:46PM EST80.007.457.357.95-1.05-12.35%142,79651.32%
MRK210319P000805002021-03-04 12:13PM EST80.508.505.509.000.00-110172.75%
MRK210319P000820002021-02-24 11:11AM EST82.007.857.2511.900.00--057.57%
MRK210319P000825002021-03-02 9:33AM EST82.5010.287.6512.300.00-3577656.64%
MRK210319P000830002021-02-25 11:50AM EST83.009.158.6011.600.00--386.38%
MRK210319P000850002021-02-22 9:49AM EST85.0011.7512.4012.700.00-11,24968.07%
MRK210319P000875002021-02-24 11:43AM EST87.5013.0912.5517.350.00-14773.29%
MRK210319P000900002021-03-05 3:44PM EST90.0017.3016.8518.75-0.50-2.81%10020992.87%
MRK210319P000925002021-02-23 9:45AM EST92.5017.4017.5522.300.00--187.74%
MRK210319P000950002021-01-07 3:39PM EST95.0011.6519.3520.300.00-350.00%
MRK210319P001000002021-02-18 11:32AM EST100.0025.0025.2029.900.00--1113.43%
MRK210319P001100002021-01-22 3:33PM EST110.0029.4035.7536.700.00-130.00%
MRK210319P001150002021-02-17 3:42PM EST115.0039.9240.2044.850.00-7581147.27%