UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.06-1.56 (-2.09%)
As of 3:47PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220121C000375002021-02-08 1:29PM EST37.5037.7033.1538.000.00-2266.82%
MRK220121C000400002021-02-09 11:36AM EST40.0034.5031.1035.450.00-25361.23%
MRK220121C000425002021-02-17 1:02PM EST42.5033.2028.2031.950.00-1347.47%
MRK220121C000450002020-12-18 3:42PM EST45.0034.8035.8036.700.00-2289.17%
MRK220121C000475002021-02-22 2:36PM EST47.5027.5023.1028.000.00-262747.89%
MRK220121C000500002021-02-18 12:51PM EST50.0024.2321.8525.350.00-220642.71%
MRK220121C000550002021-02-17 12:12PM EST55.0020.1016.6518.550.00-76921.51%
MRK220121C000600002021-02-26 2:26PM EST60.0013.7513.0514.20-1.90-12.14%2391521.06%
MRK220121C000625002021-02-24 3:30PM EST62.5013.8511.8512.300.00-614221.35%
MRK220121C000650002021-02-26 2:44PM EST65.0010.3510.3510.65-1.09-9.53%1097821.97%
MRK220121C000675002021-02-19 10:22AM EST67.509.758.809.050.00-322322.00%
MRK220121C000700002021-02-26 3:29PM EST70.007.557.407.65-0.90-10.65%1532,50322.13%
MRK220121C000725002021-02-26 1:49PM EST72.506.166.156.45-1.14-15.62%1765622.36%
MRK220121C000750002021-02-26 2:30PM EST75.005.215.155.30-0.69-11.69%1242,12422.19%
MRK220121C000775002021-02-26 2:51PM EST77.504.203.954.45-0.65-13.40%691,38822.55%
MRK220121C000800002021-02-26 2:18PM EST80.003.503.403.70-0.60-14.63%564,06822.78%
MRK220121C000825002021-02-26 1:24PM EST82.502.902.662.91-0.40-12.12%1264,56722.36%
MRK220121C000850002021-02-26 3:06PM EST85.002.302.212.72-0.45-16.36%1542,77523.98%
MRK220121C000875002021-02-26 1:52PM EST87.501.851.852.26-0.35-15.91%191,58824.16%
MRK220121C000900002021-02-26 2:49PM EST90.001.491.521.63-0.28-15.82%1602,09523.11%
MRK220121C000925002021-02-26 3:01PM EST92.501.141.211.67-0.33-22.45%291,00425.14%
MRK220121C000950002021-02-24 1:28PM EST95.001.000.991.20-0.12-10.71%111,82524.16%
MRK220121C000975002021-02-25 3:31PM EST97.500.850.801.22-0.08-8.60%41,38325.84%
MRK220121C001000002021-02-26 2:54PM EST100.000.700.700.76-0.09-11.39%1683,29424.06%
MRK220121C001050002021-02-24 3:54PM EST105.000.510.470.55-0.06-10.53%981624.78%
MRK220121C001100002021-02-25 10:44AM EST110.000.420.350.420.00-79,37525.66%
MRK220121C001150002021-02-24 2:29PM EST115.000.410.300.400.00-31,45027.49%
MRK220121C001200002021-02-26 1:36PM EST120.000.290.210.500.00-259430.74%
MRK220121C001250002021-02-25 11:06AM EST125.000.230.040.500.00-11,20132.64%
MRK220121C001300002021-02-25 10:28AM EST130.000.200.110.330.00-61,01731.98%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220121P000375002021-02-12 9:32AM EST37.500.220.150.390.00-123741.70%
MRK220121P000400002021-01-25 2:22PM EST40.000.320.050.410.00-15138.55%
MRK220121P000425002021-02-18 1:30PM EST42.500.400.000.630.00-4930738.67%
MRK220121P000450002021-02-18 1:30PM EST45.000.520.260.700.00-4922136.16%
MRK220121P000475002021-02-26 12:14PM EST47.500.680.570.65+0.06+9.68%1157832.25%
MRK220121P000500002021-02-25 1:08PM EST50.000.780.760.96+0.06+8.33%158132.30%
MRK220121P000550002021-02-26 1:59PM EST55.001.441.381.47+0.19+15.20%152,20129.72%
MRK220121P000600002021-02-26 1:17PM EST60.002.482.382.51+0.16+6.90%2122,23028.89%
MRK220121P000625002021-02-26 2:38PM EST62.503.203.003.25+0.22+7.38%231,24728.76%
MRK220121P000650002021-02-26 11:50AM EST65.004.103.904.10+0.51+14.21%424,15628.57%
MRK220121P000675002021-02-26 9:47AM EST67.504.954.905.10+0.20+4.21%33,27728.46%
MRK220121P000700002021-02-26 10:27AM EST70.006.206.006.30+0.70+12.73%88,19528.61%
MRK220121P000725002021-02-26 11:13AM EST72.507.507.057.55+0.65+9.49%182,48428.45%
MRK220121P000750002021-02-22 10:09AM EST75.008.858.809.00+0.70+8.59%66,26228.57%
MRK220121P000775002021-02-19 1:56PM EST77.5010.3010.2510.65+0.66+6.85%11,34428.97%
MRK220121P000800002021-02-25 1:19PM EST80.0011.6012.1512.400.00-102,13429.35%
MRK220121P000825002021-02-22 2:37PM EST82.5012.9813.1514.250.00-2070129.74%
MRK220121P000850002021-02-26 11:18AM EST85.0015.7514.9016.20+1.10+7.51%2586230.19%
MRK220121P000875002021-02-17 3:32PM EST87.5016.2517.0018.300.00-165330.96%
MRK220121P000900002021-02-16 9:51AM EST90.0019.1019.7020.450.00-11,57231.69%
MRK220121P000925002020-12-09 3:38PM EST92.5015.0513.8015.800.00-3630.00%
MRK220121P000950002021-02-22 10:43AM EST95.0023.8022.7524.700.00-23732.29%
MRK220121P000975002020-11-18 11:55AM EST97.5020.9520.3522.750.00--20.00%
MRK220121P001000002021-02-12 1:09PM EST100.0027.9028.6529.750.00-19535.97%
MRK220121P001050002021-01-14 11:20AM EST105.0025.5431.3534.800.00-403539.38%
MRK220121P001100002020-12-08 2:18PM EST110.0030.3027.8029.850.00-1230.00%
MRK220121P001150002020-12-08 12:11PM EST115.0035.1032.5534.450.00-4250.00%
MRK220121P001200002020-12-10 3:19PM EST120.0039.7037.8040.450.00-1900.00%
MRK220121P001250002020-09-17 9:06AM EST125.0042.9547.100.000.00-390.00%
MRK220121P001300002021-02-09 12:13PM EST130.0057.1057.5060.150.00-1454.03%