UK Markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.07-1.55 (-2.07%)
As of 3:30PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210618C000400002020-08-03 8:47AM EST40.0042.2044.7549.350.00-11241.87%
MRK210618C000425002020-10-19 3:14PM EST42.5037.750.000.000.00--00.00%
MRK210618C000450002020-10-06 9:00AM EST45.0035.550.000.000.00--30.00%
MRK210618C000475002020-11-04 2:14PM EST47.5034.450.000.000.00-100.00%
MRK210618C000500002020-10-28 8:32AM EST50.0026.850.000.000.00-2100.00%
MRK210618C000550002020-10-15 10:29AM EST55.0024.400.000.000.00-200.00%
MRK210618C000600002020-11-06 10:27AM EST60.0021.700.000.000.00-1000.00%
MRK210618C000650002020-11-10 12:00PM EST65.0016.900.000.000.00-100.00%
MRK210618C000675002020-11-04 10:59AM EST67.5015.100.000.000.00-200.00%
MRK210618C000700002020-11-04 11:03AM EST70.0012.680.000.000.00-200.00%
MRK210618C000725002020-10-27 10:06AM EST72.509.650.000.000.00-2100.00%
MRK210618C000750002020-11-04 2:39PM EST75.009.470.000.000.00-1401.56%
MRK210618C000775002020-11-09 1:55PM EST77.507.930.000.000.00-103.13%
MRK210618C000800002020-11-10 2:46PM EST80.006.200.000.000.00-3203.13%
MRK210618C000825002020-11-10 2:06PM EST82.505.000.000.000.00-2106.25%
MRK210618C000850002020-11-10 3:59PM EST85.003.750.000.000.00-10006.25%
MRK210618C000875002020-11-06 2:28PM EST87.504.000.000.000.00-206.25%
MRK210618C000900002020-11-06 2:27PM EST90.002.420.000.000.00-1406.25%
MRK210618C000925002020-11-06 2:28PM EST92.501.750.000.000.00-3012.50%
MRK210618C000950002020-11-10 10:27AM EST95.001.400.000.000.00-10012.50%
MRK210618C001000002020-11-09 9:32AM EST100.000.620.000.000.00-3012.50%
MRK210618C001050002020-10-30 2:49PM EST105.000.250.000.000.00-153012.50%
MRK210618C001100002020-10-20 11:21AM EST110.000.260.000.000.00-18012.50%
MRK210618C001150002020-11-09 2:12PM EST115.000.230.000.000.00-6012.50%
MRK210618C001200002020-11-09 2:09PM EST120.000.160.000.000.00-1025.00%
MRK210618C001250002020-11-09 3:40PM EST125.000.110.000.000.00-7025.00%
MRK210618C001300002020-10-09 10:25AM EST130.000.100.000.240.00-12051.86%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210618P000375002020-08-05 8:38AM EST37.500.250.000.560.00--066.89%
MRK210618P000400002020-07-24 8:32AM EST40.000.450.130.490.00-33362.35%
MRK210618P000425002020-10-01 12:33PM EST42.500.350.130.640.00-17359.38%
MRK210618P000450002020-10-20 11:00AM EST45.000.330.000.000.00-5025.00%
MRK210618P000475002020-09-14 9:34AM EST47.500.440.300.640.00-7751.07%
MRK210618P000500002020-10-29 8:46AM EST50.000.600.000.000.00-1012.50%
MRK210618P000550002020-11-04 1:40PM EST55.000.520.000.000.00-1012.50%
MRK210618P000600002020-11-05 9:30AM EST60.000.790.000.000.00-2006.25%
MRK210618P000650002020-11-10 3:37PM EST65.001.300.000.000.00-106.25%
MRK210618P000675002020-11-06 9:49AM EST67.502.180.000.000.00-2103.13%
MRK210618P000700002020-11-10 10:01AM EST70.002.160.000.000.00-101.56%
MRK210618P000725002020-11-04 9:35AM EST72.503.900.000.000.00-1000.39%
MRK210618P000750002020-11-10 3:49PM EST75.003.900.000.000.00-1000.00%
MRK210618P000775002020-11-06 2:02PM EST77.505.200.000.000.00-100.00%
MRK210618P000800002020-11-09 12:48PM EST80.005.750.000.000.00-300.00%
MRK210618P000825002020-11-10 11:40AM EST82.507.580.000.000.00-200.00%
MRK210618P000850002020-11-10 1:01PM EST85.008.800.000.000.00-3300.00%
MRK210618P000875002020-11-02 11:07AM EST87.5014.940.000.000.00-2300.00%
MRK210618P000900002020-11-03 9:34AM EST90.0015.050.000.000.00-100.00%
MRK210618P000950002020-09-25 12:15PM EST95.0016.5517.6018.300.00-660.00%
MRK210618P001000002020-09-29 2:17PM EST100.0020.6526.8527.500.00-21838.48%
MRK210618P001050002020-09-29 2:18PM EST105.0025.1031.3532.550.00-21443.60%
MRK210618P001100002020-09-29 12:30PM EST110.0030.0536.3537.500.00-11246.83%
MRK210618P001150002020-10-05 10:27AM EST115.0035.3535.4036.600.00-260.00%
MRK210618P001200002020-09-17 9:06AM EST120.0036.9041.3541.950.00-550.00%