UK Markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.02-0.03 (-0.04%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210618C000500002020-07-27 3:32PM EDT50.0029.0528.0033.000.00-4548.02%
MRK210618C000550002020-08-07 3:00PM EDT55.0025.8523.5028.40-0.50-1.90%83143.42%
MRK210618C000600002020-08-06 1:16PM EDT60.0022.0021.3022.200.00-108428.54%
MRK210618C000675002020-07-29 10:32AM EDT67.5015.9515.0515.550.00-38124.63%
MRK210618C000700002020-08-06 2:34PM EDT70.0013.6513.2513.700.00-1114024.49%
MRK210618C000725002020-07-21 10:06AM EDT72.5010.9511.4511.900.00-21324.03%
MRK210618C000750002020-08-07 3:56PM EDT75.0010.009.8010.25-0.50-4.76%203523.68%
MRK210618C000775002020-08-07 11:21AM EDT77.508.208.408.80-0.57-6.50%114223.55%
MRK210618C000800002020-08-06 2:50PM EDT80.007.507.057.500.00-324423.46%
MRK210618C000825002020-08-07 3:49PM EDT82.506.156.006.30-0.07-1.13%610423.22%
MRK210618C000850002020-08-06 12:35PM EDT85.004.704.855.20-0.44-8.56%710022.86%
MRK210618C000875002020-08-06 2:34PM EDT87.504.203.904.300.00-63622.73%
MRK210618C000900002020-08-06 2:14PM EDT90.003.503.153.550.00-6139922.69%
MRK210618C000950002020-08-06 9:32AM EDT95.002.452.012.420.00-535022.82%
MRK210618C001000002020-08-06 11:54AM EDT100.001.331.401.500.00-129822.32%
MRK210618C001050002020-08-05 2:27PM EDT105.000.960.800.970.00-416022.39%
MRK210618C001100002020-08-06 3:22PM EDT110.000.620.460.630.00-12322.56%
MRK210618C001150002020-08-07 2:44PM EDT115.000.390.350.42-0.06-13.33%249422.88%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210618P000400002020-07-24 9:32AM EDT40.000.450.260.530.00-33346.78%
MRK210618P000425002020-07-31 9:37AM EDT42.500.480.340.61-0.02-4.00%27344.61%
MRK210618P000500002020-08-03 2:52PM EDT50.000.720.681.010.00-51439.50%
MRK210618P000600002020-07-29 9:30AM EDT60.002.631.741.980.00-12,58433.96%
MRK210618P000650002020-08-06 11:17AM EDT65.002.782.622.980.00-11,29532.67%
MRK210618P000675002020-08-06 11:21AM EDT67.503.403.203.450.00-735231.38%
MRK210618P000700002020-08-06 2:47PM EDT70.003.953.904.150.00-52,08530.79%
MRK210618P000725002020-08-06 12:59PM EDT72.504.784.705.000.00-113930.41%
MRK210618P000750002020-07-31 11:23AM EDT75.006.055.656.050.00-573630.38%
MRK210618P000775002020-07-31 3:55PM EDT77.507.286.757.050.00-438629.76%
MRK210618P000800002020-08-07 2:38PM EDT80.008.297.958.25+0.47+6.01%312729.48%
MRK210618P000825002020-07-09 3:43PM EDT82.5012.359.309.700.00-3329.66%
MRK210618P000850002020-08-05 9:48AM EDT85.0010.4910.8011.300.00-3529.98%
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