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 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210716C000500002021-02-18 2:54PM EST50.0025.5520.2025.000.00-81566.19%
MRK210716C000550002021-02-19 1:43PM EST55.0019.9015.4520.000.00-5854.13%
MRK210716C000600002021-02-26 9:42AM EST60.0013.3611.5515.20-1.44-9.73%63744.35%
MRK210716C000650002021-02-26 2:20PM EST65.008.837.7510.30-1.37-13.43%96233.72%
MRK210716C000675002021-02-22 11:08AM EST67.508.156.407.600.00-79926.66%
MRK210716C000700002021-02-26 11:22AM EST70.005.804.606.10-0.35-5.69%2519126.65%
MRK210716C000725002021-02-26 3:59PM EST72.504.103.504.50-1.15-21.90%7647024.87%
MRK210716C000750002021-02-26 1:44PM EST75.003.153.053.55-0.71-18.39%522,27225.57%
MRK210716C000775002021-02-26 3:45PM EST77.502.352.092.38-0.50-17.54%451,08923.82%
MRK210716C000800002021-02-26 2:20PM EST80.001.701.502.04-0.31-15.42%1321,87825.94%
MRK210716C000825002021-02-26 3:59PM EST82.501.150.891.55-0.27-19.01%4449926.33%
MRK210716C000850002021-02-26 2:27PM EST85.000.850.751.00-0.17-16.67%921,73225.26%
MRK210716C000875002021-02-26 2:40PM EST87.500.590.510.80-0.15-20.27%637726.25%
MRK210716C000900002021-02-25 2:21PM EST90.000.450.400.46-0.15-25.00%896924.93%
MRK210716C000925002021-02-26 12:42PM EST92.500.350.100.76-0.10-22.22%261,47030.93%
MRK210716C000950002021-02-26 11:17AM EST95.000.280.250.440.00-51,82229.10%
MRK210716C001000002021-02-26 3:43PM EST100.000.180.100.20+0.01+5.88%361028.42%
MRK210716C001050002021-02-19 9:33AM EST105.000.190.010.250.00-119733.11%
MRK210716C001100002021-02-11 2:10PM EST110.000.120.020.450.00-13140.58%
MRK210716C001150002021-02-17 12:23PM EST115.000.170.070.200.00-10051537.99%
MRK210716C001200002021-02-04 3:32PM EST120.000.110.000.740.00-114251.86%
MRK210716C001250002021-02-22 2:35PM EST125.000.060.000.220.00-124344.04%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210716P000400002021-01-25 9:45AM EST40.000.080.000.200.00-108751.56%
MRK210716P000425002021-02-04 9:56AM EST42.500.020.020.280.00-112049.85%
MRK210716P000450002021-02-08 2:37PM EST45.000.220.022.220.00-626962.45%
MRK210716P000475002020-11-20 10:12AM EST47.500.200.000.380.00-505043.51%
MRK210716P000500002021-02-19 3:56PM EST50.000.190.070.300.00-107937.16%
MRK210716P000550002021-02-18 11:00AM EST55.000.250.330.890.00-23738.48%
MRK210716P000600002021-02-26 2:12PM EST60.000.850.560.96+0.25+41.67%1514630.03%
MRK210716P000650002021-02-26 1:48PM EST65.001.751.391.85+0.30+20.69%351,16227.88%
MRK210716P000675002021-02-24 1:09PM EST67.502.542.042.70+0.71+38.80%217528.09%
MRK210716P000700002021-02-26 2:30PM EST70.003.553.004.30+0.61+20.75%933,83131.45%
MRK210716P000725002021-02-26 2:37PM EST72.504.654.305.05+0.60+14.81%102,28428.65%
MRK210716P000750002021-02-26 2:20PM EST75.006.055.406.95+0.60+11.01%331,89831.32%
MRK210716P000775002021-02-26 1:36PM EST77.508.037.408.50+1.18+17.23%149931.09%
MRK210716P000800002021-02-17 12:12PM EST80.008.859.3510.450.00-12,29532.34%
MRK210716P000825002021-02-18 3:56PM EST82.5010.0010.4013.150.00-125837.60%
MRK210716P000850002021-02-23 11:49AM EST85.0013.1712.2015.20+0.56+4.44%714738.45%
MRK210716P000875002021-01-28 9:37AM EST87.5013.2014.1017.650.00-12441.53%
MRK210716P000900002021-02-17 3:11PM EST90.0016.2716.5020.200.00-608045.06%
MRK210716P000925002021-02-17 3:11PM EST92.5018.5518.8523.500.00-606053.47%
MRK210716P000950002021-01-27 10:42AM EST95.0018.1921.2526.000.00-75456.42%
MRK210716P001000002021-02-11 11:07AM EST100.0026.6026.3031.000.00-2261.91%
MRK210716P001050002021-02-19 3:08PM EST105.0031.4431.0535.850.00-252565.87%
MRK210716P001100002020-12-08 10:23AM EST110.0028.7527.6027.950.00-110.00%
MRK210716P001200002020-12-03 12:31PM EST120.0040.2538.6539.750.00--30.00%
MRK210716P001250002021-01-27 9:35AM EST125.0046.5051.0055.800.00-3359.01%