UK markets open in 57 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.40-0.03 (-0.04%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK211015C000550002021-03-11 4:48PM EDT55.0019.6419.0023.300.00-3347.53%
MRK211015C000600002021-04-14 3:29PM EDT60.0016.600.000.000.00-2800.00%
MRK211015C000650002021-03-26 2:03PM EDT65.0013.000.000.000.00-800.00%
MRK211015C000675002021-03-22 9:40AM EDT67.5010.100.000.000.00-100.00%
MRK211015C000700002021-04-14 12:03PM EDT70.007.950.000.000.00-1700.00%
MRK211015C000725002021-04-09 12:56PM EDT72.505.800.000.000.00-300.00%
MRK211015C000750002021-04-14 12:07PM EDT75.004.700.000.000.00-400.00%
MRK211015C000775002021-04-14 2:02PM EDT77.503.350.000.000.00-2500.78%
MRK211015C000800002021-04-14 3:38PM EDT80.002.400.000.000.00-2301.56%
MRK211015C000825002021-04-09 3:30PM EDT82.501.800.000.000.00-1703.13%
MRK211015C000850002021-04-14 1:15PM EDT85.001.290.000.000.00-8403.13%
MRK211015C000900002021-04-14 3:51PM EDT90.000.690.000.000.00-1206.25%
MRK211015C000950002021-04-14 3:26PM EDT95.000.350.000.000.00-1206.25%
MRK211015C001000002021-04-13 9:32AM EDT100.000.780.000.000.00-106.25%
MRK211015C001050002021-04-13 9:32AM EDT105.000.690.000.000.00-1012.50%
MRK211015C001100002021-03-18 2:03PM EDT110.000.280.000.000.00-5012.50%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK211015P000500002021-04-09 3:41PM EDT50.000.200.000.000.00-15012.50%
MRK211015P000550002021-04-08 10:21AM EDT55.000.280.000.000.00-1012.50%
MRK211015P000600002021-04-08 3:54PM EDT60.000.550.000.000.00-206.25%
MRK211015P000650002021-04-12 1:53PM EDT65.000.990.000.000.00-206.25%
MRK211015P000675002021-04-14 3:02PM EDT67.501.420.000.000.00-12103.13%
MRK211015P000700002021-04-14 3:53PM EDT70.002.160.000.000.00-2903.13%
MRK211015P000725002021-04-14 3:28PM EDT72.502.910.000.000.00-12701.56%
MRK211015P000750002021-04-14 2:27PM EDT75.004.050.000.000.00-5500.78%
MRK211015P000775002021-04-14 10:51AM EDT77.505.400.000.000.00-900.00%
MRK211015P000800002021-04-05 11:24AM EDT80.006.520.000.000.00-500.00%
MRK211015P000825002021-03-15 12:05AM EDT82.5011.090.000.000.00--00.00%
MRK211015P000850002021-04-13 12:33PM EDT85.0010.900.000.000.00-300.00%
MRK211015P000900002021-03-15 9:55AM EDT90.0016.1014.9015.300.00-1426.84%
MRK211015P000950002021-04-13 12:33PM EDT95.0020.000.000.000.00-300.00%