UK Markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.18-1.44 (-1.92%)
As of 3:21PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220617C000400002020-10-02 12:27PM EST40.0041.6534.8535.700.00-1251.89%
MRK220617C000450002020-09-11 2:22PM EST45.0039.7935.1536.000.00-8470.30%
MRK220617C000475002020-10-18 11:00PM EST47.5032.400.000.000.00--00.00%
MRK220617C000500002020-10-19 10:16AM EST50.0029.450.000.000.00-300.00%
MRK220617C000550002020-10-15 1:33PM EST55.0024.700.000.000.00-100.00%
MRK220617C000600002020-11-09 2:36PM EST60.0022.500.000.000.00-200.00%
MRK220617C000650002020-10-22 10:39AM EST65.0016.400.000.000.00-400.00%
MRK220617C000675002020-10-27 12:01PM EST67.5014.800.000.000.00-200.00%
MRK220617C000700002020-11-06 1:55PM EST70.0014.050.000.000.00-2500.00%
MRK220617C000725002020-10-27 10:43AM EST72.5011.720.000.000.00-200.00%
MRK220617C000750002020-11-09 12:59PM EST75.0012.300.000.000.00-100.78%
MRK220617C000775002020-10-28 8:32AM EST77.508.500.000.000.00-201.56%
MRK220617C000800002020-11-05 10:34AM EST80.009.850.000.000.00-3601.56%
MRK220617C000825002020-11-06 11:37AM EST82.507.860.000.000.00-103.13%
MRK220617C000850002020-11-10 3:55PM EST85.006.700.000.000.00-1,11603.13%
MRK220617C000875002020-11-04 9:47AM EST87.507.050.000.000.00-203.13%
MRK220617C000900002020-11-06 9:30AM EST90.006.000.000.000.00-103.13%
MRK220617C000925002020-10-30 12:17PM EST92.502.900.000.000.00-106.25%
MRK220617C000950002020-10-23 11:04AM EST95.003.750.000.000.00-106.25%
MRK220617C001000002020-11-04 11:09AM EST100.003.100.000.000.00-406.25%
MRK220617C001050002020-11-04 2:40PM EST105.002.170.000.000.00-106.25%
MRK220617C001100002020-11-02 11:41AM EST110.001.200.000.000.00-106.25%
MRK220617C001150002020-11-09 1:42PM EST115.001.250.000.000.00-3506.25%
MRK220617C001200002020-11-09 2:23PM EST120.000.920.000.000.00-3012.50%
MRK220617C001250002020-11-09 2:23PM EST125.000.700.000.000.00-3012.50%
MRK220617C001300002020-10-29 9:23AM EST130.000.490.000.000.00-10012.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220617P000375002020-08-14 2:12PM EST37.500.900.581.120.00-15444.19%
MRK220617P000400002020-06-15 2:21PM EST40.001.971.131.590.00-27644.85%
MRK220617P000425002020-11-02 10:00AM EST42.501.270.000.000.00-5012.50%
MRK220617P000450002020-10-15 10:17AM EST45.001.350.000.000.00-10012.50%
MRK220617P000500002020-09-01 9:08AM EST50.001.911.772.240.00-34035.36%
MRK220617P000550002020-11-04 11:38AM EST55.002.300.000.000.00-206.25%
MRK220617P000600002020-11-10 1:07PM EST60.003.050.000.000.00-2003.13%
MRK220617P000650002020-11-10 3:50PM EST65.004.250.000.000.00-203.13%
MRK220617P000675002020-08-13 2:23PM EST67.505.705.306.050.00-101026.92%
MRK220617P000700002020-10-14 10:34AM EST70.007.150.000.000.00-300.78%
MRK220617P000725002020-11-06 1:10PM EST72.507.150.000.000.00-300.20%
MRK220617P000750002020-11-09 12:39PM EST75.008.000.000.000.00-300.00%
MRK220617P000775002020-11-04 10:17AM EST77.509.700.000.000.00-300.00%
MRK220617P000800002020-10-20 11:48AM EST80.0012.490.000.000.00-100.00%
MRK220617P000825002020-08-27 12:06PM EST82.5011.5512.0013.000.00-13921.03%
MRK220617P000850002020-09-14 9:13AM EST85.0013.0814.4515.150.00-11021.95%
MRK220617P000875002020-07-02 10:14AM EST87.5018.7516.8517.500.00-1623.33%
MRK220617P000900002020-11-09 12:18PM EST90.0016.850.000.000.00-400.00%
MRK220617P000950002020-09-04 9:28AM EST95.0018.8621.1022.100.00-8814.09%
MRK220617P001000002020-10-22 9:05AM EST100.0026.920.000.000.00-3600.00%
MRK220617P001050002020-08-28 11:15AM EST105.0026.8528.5029.650.00-240.00%
MRK220617P001100002020-10-12 1:00PM EST110.0034.250.000.000.00-200.00%
MRK220617P001150002020-09-28 1:08PM EST115.0036.9043.4544.700.00-1010037.46%
MRK220617P001200002020-09-28 1:08PM EST120.0041.4047.8549.350.00-206438.00%
MRK220617P001250002020-09-28 1:09PM EST125.0046.0052.9054.400.00-201240.19%
MRK220617P001300002020-09-28 1:09PM EST130.0050.6557.5059.200.00-10741.07%