UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.62-2.00 (-2.68%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210416C000400002021-02-08 11:01AM EST40.0035.5030.2535.000.00--156.25%
MRK210416C000450002020-12-11 2:35PM EST45.0038.1537.7038.500.00-2515268.02%
MRK210416C000475002021-02-22 1:37PM EST47.5027.2022.7527.500.00-63123.49%
MRK210416C000500002021-02-17 10:47AM EST50.0025.9520.5525.000.00-11655.76%
MRK210416C000550002020-12-11 2:35PM EST55.0028.3027.6528.600.00-5020200.05%
MRK210416C000600002021-02-24 10:22AM EST60.0015.2510.3015.000.00-75772.75%
MRK210416C000650002021-02-18 3:56PM EST65.009.706.5010.500.00-53859.72%
MRK210416C000675002021-02-24 12:05PM EST67.506.104.156.70-1.15-15.86%7226935.27%
MRK210416C000700002021-02-26 3:19PM EST70.004.133.104.05-0.90-17.89%2191,02724.49%
MRK210416C000725002021-02-26 3:59PM EST72.502.452.262.60-0.87-26.20%3762,10824.20%
MRK210416C000750002021-02-26 3:59PM EST75.001.451.291.67-0.77-34.68%1,3457,78025.24%
MRK210416C000775002021-02-26 3:58PM EST77.500.830.701.15-0.55-39.86%8927,43027.42%
MRK210416C000800002021-02-26 3:59PM EST80.000.500.480.57-0.28-35.90%3,82514,17826.03%
MRK210416C000825002021-02-26 3:22PM EST82.500.300.230.37-0.15-33.33%2023,38127.54%
MRK210416C000850002021-02-26 3:58PM EST85.000.200.180.28-0.10-33.33%3475,40529.93%
MRK210416C000875002021-02-26 1:37PM EST87.500.150.070.16-0.02-11.76%514,61130.27%
MRK210416C000900002021-02-26 3:57PM EST90.000.100.090.110.00-1046,30331.64%
MRK210416C000925002021-02-25 1:05PM EST92.500.080.000.210.00-51,88939.16%
MRK210416C000950002021-02-26 1:17PM EST95.000.070.040.100.00-135,37837.40%
MRK210416C001000002021-02-25 10:53AM EST100.000.050.020.080.00-651,96441.80%
MRK210416C001050002021-02-25 10:53AM EST105.000.040.000.170.00-6036552.73%
MRK210416C001100002021-01-29 11:14AM EST110.000.010.000.850.00-115468.26%
MRK210416C001150002021-02-18 1:14PM EST115.000.040.000.050.00-5387853.13%
MRK210416C001200002021-02-16 2:02PM EST120.000.010.000.100.00-26757.42%
MRK210416C001250002021-01-21 10:50AM EST125.000.040.000.100.00-13161.33%
MRK210416C001300002021-01-27 9:33AM EST130.000.030.000.180.00-1022769.92%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210416P000400002020-12-30 9:30AM EST40.000.050.000.040.00-1464.06%
MRK210416P000425002021-01-08 9:30AM EST42.500.050.000.100.00-133864.84%
MRK210416P000450002021-01-08 9:38AM EST45.000.050.000.120.00-127559.96%
MRK210416P000475002021-01-08 9:40AM EST47.500.060.000.190.00-12,06257.62%
MRK210416P000500002020-12-11 3:12PM EST50.000.120.000.160.00-11150.10%
MRK210416P000550002021-02-18 1:29PM EST55.000.100.000.200.00-211145.61%
MRK210416P000600002021-02-25 2:57PM EST60.000.120.010.500.00-941441.90%
MRK210416P000650002021-02-26 3:57PM EST65.000.560.480.58+0.21+60.00%8243,14029.66%
MRK210416P000675002021-02-26 3:59PM EST67.501.000.871.20+0.31+44.93%4541,34030.74%
MRK210416P000700002021-02-26 3:52PM EST70.001.741.551.80+0.55+46.22%5085,80628.37%
MRK210416P000725002021-02-26 3:58PM EST72.502.702.532.91+0.64+31.07%3133,39128.30%
MRK210416P000750002021-02-26 3:57PM EST75.004.204.154.55+1.15+37.70%703,22730.19%
MRK210416P000775002021-02-26 3:56PM EST77.506.115.456.95+1.46+31.40%211,97537.35%
MRK210416P000800002021-02-26 3:51PM EST80.007.906.558.90+1.10+16.18%62,00838.33%
MRK210416P000825002021-02-26 3:00PM EST82.5010.408.6013.00+1.80+20.93%21,01462.38%
MRK210416P000850002021-02-23 11:48AM EST85.0011.7010.8015.500.00-157468.70%
MRK210416P000875002021-02-16 3:42PM EST87.5014.0013.5018.000.00-2022674.59%
MRK210416P000900002021-02-19 9:47AM EST90.0015.6015.7020.500.00-17780.08%
MRK210416P000925002021-01-25 11:08AM EST92.5012.6518.0518.400.00-1310.00%
MRK210416P000950002021-01-11 2:05PM EST95.0011.5520.3021.400.00-4780.00%
MRK210416P001000002020-12-10 11:37AM EST100.0018.2017.2518.450.00-280.00%
MRK210416P001050002021-01-26 2:52PM EST105.0025.2030.5035.200.00--363.72%
MRK210416P001150002021-01-26 2:52PM EST115.0035.1541.0545.500.00--486.43%
MRK210416P001200002020-12-16 12:46PM EST120.0040.3537.0037.550.00--100.00%
MRK210416P001300002021-01-26 2:52PM EST130.0050.1555.5060.350.00-4592.72%