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

81.02 0.00 (0.00%)
After hours: 5:04PM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220121C000375002020-07-22 9:30AM EDT37.5041.3540.5045.500.00-1553.59%
MRK220121C000400002020-06-23 12:00PM EDT40.0038.3035.8040.500.00-1140.00%
MRK220121C000425002020-07-09 4:55PM EDT42.5035.020.000.000.00-1220.00%
MRK220121C000450002020-07-09 8:10PM EDT45.0034.2133.1034.500.00-1540.00%
MRK220121C000475002020-06-19 3:39PM EDT47.5030.2430.4535.000.00-32536.48%
MRK220121C000500002020-08-05 12:40PM EDT50.0031.8029.0034.000.00-325342.43%
MRK220121C000600002020-08-04 12:46PM EDT60.0022.5021.7522.550.00-1040723.79%
MRK220121C000650002020-08-05 3:25PM EDT65.0018.6317.8018.350.00-139222.52%
MRK220121C000725002020-08-06 1:29PM EDT72.5012.6512.5513.15-0.30-2.32%1035622.22%
MRK220121C000750002020-08-04 10:40AM EDT75.0011.9011.2011.550.00-145321.83%
MRK220121C000775002020-08-07 10:32AM EDT77.509.509.7010.25-0.97-9.26%5062721.96%
MRK220121C000800002020-08-07 3:02PM EDT80.008.608.459.000.00-11,12721.90%
MRK220121C000825002020-08-04 2:31PM EDT82.507.427.357.750.00-3636321.53%
MRK220121C000850002020-08-04 12:39PM EDT85.006.656.356.700.00-252621.40%
MRK220121C000875002020-08-07 2:41PM EDT87.505.495.305.90-0.21-3.68%141021.63%
MRK220121C000900002020-08-05 1:33PM EDT90.005.104.555.000.00-2486621.34%
MRK220121C000925002020-08-04 3:14PM EDT92.504.203.804.400.00-7950321.60%
MRK220121C000950002020-08-06 9:35AM EDT95.003.803.303.600.00-121,38821.06%
MRK220121C001000002020-08-06 12:39PM EDT100.002.352.302.68-0.23-8.91%101,30421.27%
MRK220121C001050002020-08-05 12:30PM EDT105.001.901.491.950.00-342721.33%
MRK220121C001100002020-08-04 3:46PM EDT110.001.320.991.450.00-520621.56%
MRK220121C001150002020-07-30 10:35AM EDT115.000.700.671.030.00-525121.52%
MRK220121C001200002020-08-03 3:29PM EDT120.000.750.440.770.00-1730521.78%
MRK220121C001250002020-08-04 2:09PM EDT125.000.490.290.570.00-190521.96%
Putsfor21 January 2022
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