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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220617C000400002020-07-31 11:11AM EDT40.0040.5038.5043.500.00-1447.39%
MRK220617C000450002020-06-15 2:37PM EDT45.0029.7032.5537.350.00-1433.91%
MRK220617C000500002020-08-03 9:32AM EDT50.0031.7529.0034.000.00-25337.61%
MRK220617C000550002020-07-31 9:49AM EDT55.0026.0026.3027.150.00-484923.23%
MRK220617C000600002020-08-07 10:03AM EDT60.0022.0022.0522.60-0.63-2.78%27021.31%
MRK220617C000650002020-08-03 1:19PM EDT65.0019.8518.1018.750.00-330421.36%
MRK220617C000675002020-07-28 1:57PM EDT67.5016.1016.3016.950.00-24421.26%
MRK220617C000700002020-08-04 12:17PM EDT70.0015.7214.6515.250.00-154221.14%
MRK220617C000725002020-07-21 3:24PM EDT72.5012.5013.1013.700.00-1221.14%
MRK220617C000750002020-08-07 12:32PM EDT75.0011.7011.7512.30-0.81-6.47%4286021.22%
MRK220617C000775002020-08-05 1:17PM EDT77.5011.1510.4010.950.00-17821.13%
MRK220617C000800002020-08-07 3:40PM EDT80.009.509.109.80-0.10-1.04%1115521.26%
MRK220617C000825002020-08-06 3:26PM EDT82.508.408.108.550.00-23120.91%
MRK220617C000850002020-08-07 2:49PM EDT85.007.357.057.55-0.35-4.55%23128720.90%
MRK220617C000875002020-08-03 10:31AM EDT87.507.216.106.700.00-41621.01%
MRK220617C000900002020-08-07 12:05PM EDT90.005.265.305.80-0.41-7.23%105520.79%
MRK220617C000950002020-08-03 3:52PM EDT95.004.303.954.400.00-47620.69%
MRK220617C001000002020-08-07 12:05PM EDT100.002.962.823.40-1.54-34.22%1010520.87%
MRK220617C001050002020-08-03 9:50AM EDT105.002.522.042.540.00-220420.79%
MRK220617C001100002020-08-06 12:38PM EDT110.001.721.421.960.00-211920.99%
MRK220617C001200002020-08-05 1:07PM EDT120.000.860.771.09-0.19-18.10%79520.98%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220617P000375002020-06-29 3:25PM EDT37.501.300.831.210.00-25341.53%
MRK220617P000400002020-06-15 3:21PM EDT40.001.971.131.590.00-27641.49%
MRK220617P000450002020-07-09 4:55PM EDT45.001.700.000.000.00--1512.50%
MRK220617P000500002020-08-06 1:25PM EDT50.002.251.992.460.00-124535.17%
MRK220617P000550002020-08-07 12:38PM EDT55.003.152.913.30+0.25+8.62%720733.47%
MRK220617P000600002020-08-03 10:12AM EDT60.003.853.954.450.00-104232.29%
MRK220617P000650002020-07-24 11:35AM EDT65.005.625.455.900.00-16231.32%
MRK220617P000675002020-07-22 3:49PM EDT67.507.106.206.750.00-91030.91%
MRK220617P000700002020-08-03 2:41PM EDT70.006.977.207.700.00-83930.59%
MRK220617P000725002020-07-16 2:33PM EDT72.509.408.258.650.00-131830.08%
MRK220617P000750002020-07-10 12:04PM EDT75.0011.709.359.800.00-11229.90%
MRK220617P000775002020-07-21 11:41AM EDT77.5011.7510.6011.050.00-15829.77%
MRK220617P000800002020-07-09 4:55PM EDT80.0012.010.000.000.00-1560.20%
MRK220617P000825002020-08-03 10:31AM EDT82.5012.6213.3013.850.00-43829.68%
MRK220617P000875002020-07-02 11:14AM EDT87.5018.7516.8517.500.00-1630.87%
MRK220617P000900002020-07-09 10:18AM EDT90.0021.0018.1018.700.00-234629.82%
MRK220617P001000002020-07-09 10:11AM EDT100.0028.9525.5526.300.00-1530.70%
MRK220617P001100002020-07-17 10:18AM EDT110.0035.4034.0034.900.00--132.37%
MRK220617P001200002020-07-22 1:39PM EDT120.0045.3043.0044.150.00-25034.61%
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