UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.62-2.00 (-2.68%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230120C000375002021-02-22 12:54PM EST37.5037.2532.5037.500.00-2245.50%
MRK230120C000400002021-02-22 10:49AM EST40.0034.4030.0035.000.00-43541.96%
MRK230120C000425002020-10-07 2:38PM EST42.5038.0036.6539.400.00--164.71%
MRK230120C000450002021-02-16 11:16AM EST45.0029.3025.0030.000.00-21035.48%
MRK230120C000475002021-02-16 9:31AM EST47.5028.7122.5027.500.00-1532.49%
MRK230120C000500002021-02-26 2:28PM EST50.0023.2022.5024.35-2.25-8.84%1402,14326.44%
MRK230120C000550002021-02-26 12:25PM EST55.0020.3316.6021.00-0.39-1.88%512828.18%
MRK230120C000600002021-02-26 2:29PM EST60.0015.3113.8515.90-1.06-6.48%3850222.28%
MRK230120C000650002021-02-26 2:57PM EST65.0012.6510.8514.40-1.40-9.96%670626.98%
MRK230120C000675002021-02-26 1:13PM EST67.5011.2510.5012.00-1.20-9.64%244724.05%
MRK230120C000700002021-02-26 1:57PM EST70.009.559.0011.75-1.02-9.65%3568126.65%
MRK230120C000725002021-02-26 3:37PM EST72.508.668.4010.90-0.69-7.38%1718427.34%
MRK230120C000750002021-02-26 3:37PM EST75.007.657.457.85-0.85-10.00%974,21222.25%
MRK230120C000775002021-02-26 3:24PM EST77.506.846.358.40-0.78-10.24%2453426.00%
MRK230120C000800002021-02-26 2:17PM EST80.005.905.356.45-0.58-8.95%531,07923.24%
MRK230120C000825002021-02-19 1:01PM EST82.506.005.156.800.00-1025326.09%
MRK230120C000850002021-02-26 11:51AM EST85.004.704.205.30-0.30-6.00%2926524.01%
MRK230120C000875002021-02-26 11:45AM EST87.504.003.555.20-0.40-9.09%726525.40%
MRK230120C000900002021-02-26 1:59PM EST90.003.433.404.65-0.39-10.21%1037525.45%
MRK230120C000925002021-02-17 9:35AM EST92.503.602.705.150.00-108128.28%
MRK230120C000950002021-02-24 12:18PM EST95.003.022.704.600.00-626028.13%
MRK230120C001000002021-02-26 12:31PM EST100.002.132.002.37-0.24-10.13%2259423.64%
MRK230120C001050002021-02-26 12:23PM EST105.001.911.661.95+0.11+6.11%1013324.18%
MRK230120C001100002021-02-26 3:45PM EST110.001.351.241.40-0.14-9.40%614423.72%
MRK230120C001150002021-02-26 1:54PM EST115.001.151.001.47-0.03-2.54%2004,10625.75%
MRK230120C001200002021-02-25 10:39AM EST120.000.970.801.010.00-29724.93%
MRK230120C001250002021-02-25 2:12PM EST125.000.700.730.890.00-281,01525.61%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230120P000375002021-02-23 1:32PM EST37.500.720.060.910.00-22434.52%
MRK230120P000400002021-02-26 1:52PM EST40.001.170.711.20+0.10+9.35%18034.08%
MRK230120P000425002021-02-23 1:32PM EST42.501.340.921.880.00-172235.74%
MRK230120P000450002021-02-23 2:18PM EST45.001.700.731.90-0.12-6.59%14832.89%
MRK230120P000475002021-02-22 11:34AM EST47.502.050.733.450.00-12237.57%
MRK230120P000500002021-02-26 2:12PM EST50.002.551.472.80+0.15+6.25%9016231.60%
MRK230120P000550002021-02-26 3:24PM EST55.003.801.825.00+0.11+2.98%2451234.13%
MRK230120P000600002021-02-26 1:48PM EST60.005.524.505.60+0.22+4.15%865129.83%
MRK230120P000650002021-02-23 1:34PM EST65.007.506.608.00+0.46+6.53%1260830.45%
MRK230120P000675002021-02-19 9:54AM EST67.508.306.759.800.00-724931.96%
MRK230120P000700002021-02-26 2:56PM EST70.009.858.9510.80-0.15-1.50%231,18131.06%
MRK230120P000725002021-02-09 12:03PM EST72.5010.859.7012.800.00-1018232.56%
MRK230120P000750002021-02-26 12:59PM EST75.0012.8011.0515.35+0.44+3.56%231835.21%
MRK230120P000775002021-02-22 9:40AM EST77.5014.4012.7515.950.00-212332.73%
MRK230120P000800002021-02-16 9:43AM EST80.0015.6014.5017.650.00-21,03632.88%
MRK230120P000825002021-02-17 10:36AM EST82.5016.0016.3021.000.00-22137.00%
MRK230120P000850002021-01-20 1:17PM EST85.0014.3017.9520.400.00-604131.06%
MRK230120P000900002021-01-14 9:50AM EST90.0017.1020.5024.600.00-2832.34%
MRK230120P000950002021-02-19 11:55AM EST95.0026.6026.2029.300.00-11234.50%
MRK230120P001000002020-12-21 12:42PM EST100.0027.8723.8527.750.00-1314.48%
MRK230120P001050002021-02-03 10:18AM EST105.0032.7535.7539.400.00--039.87%
MRK230120P001100002021-01-14 3:16PM EST110.0033.5038.6041.800.00-2434.63%
MRK230120P001150002021-01-14 3:14PM EST115.0037.9043.2546.650.00-2336.14%
MRK230120P001200002021-01-21 10:50AM EST120.0043.3547.5052.500.00-2040.63%
MRK230120P001250002021-02-17 1:41PM EST125.0053.6054.0058.500.00-114245.38%