UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.15-0.03 (-0.03%)
As of 01:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230120C000375002022-06-13 3:51PM EDT37.5047.4056.1556.850.00-100200.07%
MRK230120C000400002022-09-13 3:45PM EDT40.0046.3146.1046.800.00-11373.44%
MRK230120C000425002022-03-11 4:57PM EDT42.5035.9644.9046.000.00-40102.17%
MRK230120C000450002022-09-13 2:49PM EDT45.0042.0040.8041.950.00-70060.25%
MRK230120C000475002022-06-27 9:43AM EDT47.5047.550.000.000.00-330.00%
MRK230120C000500002022-09-13 2:49PM EDT50.0037.0035.8537.050.00-1005554.20%
MRK230120C000550002022-09-21 9:50AM EDT55.0031.8130.9032.200.00-11060.89%
MRK230120C000600002022-09-26 10:26AM EDT60.0026.9326.4527.150.00-277450.68%
MRK230120C000625002022-09-27 12:08PM EDT62.5024.2024.1524.55-2.00-7.63%17444.87%
MRK230120C000650002022-09-23 9:57AM EDT65.0023.4021.8022.050.00-539640.60%
MRK230120C000675002022-09-09 1:21PM EDT67.5020.5519.5019.700.00-127838.16%
MRK230120C000700002022-09-13 10:15AM EDT70.0017.4517.2517.500.00-365336.91%
MRK230120C000725002022-09-21 2:42PM EDT72.5015.2015.0515.25+0.45+3.05%31,37134.68%
MRK230120C000750002022-09-23 12:37PM EDT75.0012.8512.8513.10-0.22-1.68%85,29332.81%
MRK230120C000775002022-09-27 12:04PM EDT77.5011.0010.8511.15-0.90-7.56%61,45331.76%
MRK230120C000800002022-09-23 3:22PM EDT80.009.289.009.150.00-4795,05229.69%
MRK230120C000825002022-09-27 12:20PM EDT82.507.157.257.40-1.53-17.63%25,47628.39%
MRK230120C000850002022-09-27 12:16PM EDT85.005.715.705.85-0.27-4.52%18,85727.32%
MRK230120C000875002022-09-27 12:19PM EDT87.504.304.354.50-0.30-6.52%25,63726.38%
MRK230120C000900002022-09-27 11:36AM EDT90.003.403.203.35+0.08+2.41%1310,43025.48%
MRK230120C000925002022-09-27 10:59AM EDT92.502.622.312.38+0.21+8.71%79,69124.50%
MRK230120C000950002022-09-27 12:46PM EDT95.001.651.591.67+0.01+0.61%4410,38023.93%
MRK230120C000975002022-09-27 11:27AM EDT97.501.141.071.14-0.07-5.79%353,62223.47%
MRK230120C001000002022-09-27 12:32PM EDT100.000.730.720.76-0.07-8.75%3030,15623.12%
MRK230120C001050002022-09-23 10:06AM EDT105.000.370.310.34-0.01-2.63%24,44523.00%
MRK230120C001100002022-09-26 12:33PM EDT110.000.150.110.200.00-1734,98324.37%
MRK230120C001150002022-09-23 1:33PM EDT115.000.060.050.100.00-134,52624.85%
MRK230120C001200002022-09-26 12:09PM EDT120.000.060.040.060.00-101,70625.98%
MRK230120C001250002022-09-21 3:45PM EDT125.000.030.020.050.00-437,27427.93%
MRK230120C001300002022-09-21 10:33AM EDT130.000.050.010.030.00-482028.71%
MRK230120C001350002022-08-19 9:43AM EDT135.000.040.000.060.00-505733.59%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230120P000375002022-09-22 2:39PM EDT37.500.030.020.040.00-1090657.42%
MRK230120P000400002022-09-02 10:19AM EDT40.000.050.040.060.00-645156.64%
MRK230120P000425002022-09-27 10:59AM EDT42.500.060.050.07+0.01+20.00%619153.71%
MRK230120P000450002022-09-27 10:58AM EDT45.000.080.070.00-0.04-33.33%1225225.00%
MRK230120P000475002022-09-16 2:33PM EDT47.500.110.110.120.00-250750.20%
MRK230120P000500002022-09-26 3:37PM EDT50.000.150.110.150.00-122,74948.24%
MRK230120P000550002022-09-27 10:57AM EDT55.000.240.190.28+0.02+9.09%27,60645.36%
MRK230120P000600002022-09-27 11:00AM EDT60.000.370.340.420.00-25,89941.07%
MRK230120P000625002022-09-22 3:21PM EDT62.500.370.480.510.00-173,77638.92%
MRK230120P000650002022-09-27 11:57AM EDT65.000.610.610.66+0.02+3.39%495,01037.38%
MRK230120P000675002022-09-26 2:51PM EDT67.500.830.790.860.00-35,28135.99%
MRK230120P000700002022-09-27 12:25PM EDT70.001.001.011.06+0.02+2.04%18,24034.08%
MRK230120P000725002022-09-26 2:51PM EDT72.501.301.301.350.00-3447,90732.57%
MRK230120P000750002022-09-27 10:17AM EDT75.001.521.681.74+0.19+14.29%27,63831.26%
MRK230120P000775002022-09-27 10:12AM EDT77.501.972.172.24-0.14-6.64%204,95930.07%
MRK230120P000800002022-09-27 11:00AM EDT80.002.502.802.86-0.17-6.37%29,67228.87%
MRK230120P000825002022-09-27 12:40PM EDT82.503.603.553.65+0.20+5.88%255,30227.86%
MRK230120P000850002022-09-27 12:47PM EDT85.004.504.454.65+0.25+5.88%166,32027.08%
MRK230120P000875002022-09-27 12:11PM EDT87.505.805.655.75+0.35+6.42%35,10325.87%
MRK230120P000900002022-09-26 2:46PM EDT90.006.857.007.150.00-283,51525.23%
MRK230120P000925002022-09-26 3:01PM EDT92.508.308.608.750.00-112,09024.63%
MRK230120P000950002022-09-27 12:17PM EDT95.0010.4910.4010.55+1.39+15.27%41,43124.15%
MRK230120P000975002022-09-22 2:05PM EDT97.5010.9012.3012.650.00-1517924.67%
MRK230120P001000002022-09-27 12:33PM EDT100.0014.6514.5014.80+0.45+3.17%1023324.83%
MRK230120P001050002022-08-08 12:12PM EDT105.0017.7519.0019.350.00-499625.20%
MRK230120P001100002022-09-22 1:00PM EDT110.0022.0223.7524.250.00-406028.03%
MRK230120P001150002022-07-11 3:58PM EDT115.0021.5825.8026.750.00-2120.00%
MRK230120P001200002022-09-21 3:40PM EDT120.0034.5533.4534.750.00-1,3002,00042.29%
MRK230120P001250002022-07-01 11:27AM EDT125.0034.3035.5036.250.00-110.00%
MRK230120P001300002022-05-16 12:13AM EDT130.0041.0042.8044.000.00--135.50%