UK markets open in 5 hours 13 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.38-1.49 (-1.39%)
At close: 04:03PM EST
105.59 +0.21 (+0.20%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230616C000425002022-05-09 11:34AM EST42.5045.2546.7047.700.00-100.00%
MRK230616C000500002022-11-04 2:46PM EST50.0049.2459.7560.400.00-21124.96%
MRK230616C000600002022-11-23 3:43PM EST60.0046.9452.3052.900.00-16119.92%
MRK230616C000650002022-12-13 10:21AM EST65.0045.1546.9547.900.00-1213106.52%
MRK230616C000700002022-12-19 10:14AM EST70.0040.8539.3540.000.00-21577.04%
MRK230616C000725002023-01-23 11:53AM EST72.5038.5133.5034.150.00-2348.19%
MRK230616C000750002022-12-27 12:22PM EST75.0038.8032.4533.100.00-41754.52%
MRK230616C000775002023-01-19 11:32AM EST77.5033.2028.7529.350.00-31543.25%
MRK230616C000800002023-01-18 11:19AM EST80.0030.7526.3026.850.00-311239.89%
MRK230616C000825002023-01-17 3:47PM EST82.5029.2024.0524.700.00-19139.26%
MRK230616C000850002023-01-19 1:05PM EST85.0026.4921.7022.350.00-143836.89%
MRK230616C000875002023-01-26 10:32AM EST87.5021.0319.4520.050.00-11,53934.74%
MRK230616C000900002023-01-26 2:57PM EST90.0018.3017.4017.850.00-102,17233.02%
MRK230616C000925002023-01-26 2:46PM EST92.5015.8015.2515.700.00-276131.32%
MRK230616C000950002023-01-27 11:42AM EST95.0014.1813.2013.55+0.03+0.21%62,76829.36%
MRK230616C000975002023-01-27 9:58AM EST97.5012.2011.2511.65-3.30-21.29%101,31128.24%
MRK230616C001000002023-01-26 12:43PM EST100.0010.479.459.800.00-247,03126.92%
MRK230616C001050002023-01-27 3:23PM EST105.006.506.156.40-0.80-10.96%1582,14624.07%
MRK230616C001100002023-01-27 2:28PM EST110.003.633.703.85-0.91-20.04%472,47722.25%
MRK230616C001150002023-01-27 3:34PM EST115.002.081.962.04-0.47-18.43%6306,90820.67%
MRK230616C001200002023-01-27 3:42PM EST120.001.030.971.04-0.33-24.26%1592,61620.04%
MRK230616C001250002023-01-27 3:30PM EST125.000.520.470.55-0.05-8.77%1332,09320.18%
MRK230616C001300002023-01-27 2:56PM EST130.000.250.170.31-0.05-16.67%1951920.73%
MRK230616C001350002023-01-27 2:20PM EST135.000.150.120.19+0.04+36.36%21,93621.58%
MRK230616C001400002023-01-25 12:55PM EST140.000.150.030.120.00-22,15122.41%
MRK230616C001450002023-01-18 10:32AM EST145.000.200.020.120.00-23224.66%
MRK230616C001500002023-01-13 3:50PM EST150.000.150.010.100.00-34426.17%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230616P000425002023-01-25 3:19PM EST42.500.020.000.080.00-1010757.81%
MRK230616P000450002023-01-23 10:21AM EST45.000.030.000.090.00-1001555.08%
MRK230616P000475002023-01-11 10:08AM EST47.500.020.000.090.00-49351.95%
MRK230616P000500002022-12-20 3:54PM EST50.000.020.020.090.00-21050.00%
MRK230616P000550002023-01-20 3:24PM EST55.000.050.020.130.00-102949.32%
MRK230616P000600002023-01-27 9:32AM EST60.000.110.050.14+0.03+37.50%194343.75%
MRK230616P000650002023-01-24 10:34AM EST65.000.150.150.210.00-101,69440.72%
MRK230616P000700002023-01-20 3:09PM EST70.000.250.190.300.00-144237.50%
MRK230616P000725002023-01-04 3:53PM EST72.500.290.230.360.00-31,54335.99%
MRK230616P000750002023-01-27 1:18PM EST75.000.390.300.45+0.06+18.18%599534.77%
MRK230616P000775002023-01-27 1:05PM EST77.500.480.370.52+0.05+11.63%203,17033.03%
MRK230616P000800002023-01-27 9:39AM EST80.000.600.570.61+0.18+42.86%13,49531.40%
MRK230616P000825002023-01-27 11:31AM EST82.500.690.690.83+0.18+35.29%1178430.96%
MRK230616P000850002023-01-27 10:08AM EST85.000.840.850.97+0.01+1.20%302,26729.32%
MRK230616P000875002023-01-26 1:42PM EST87.501.091.061.250.00-21,16828.55%
MRK230616P000900002023-01-27 1:29PM EST90.001.501.331.54+0.09+6.38%72,32927.42%
MRK230616P000925002023-01-27 3:29PM EST92.501.741.681.89+0.34+24.29%479126.28%
MRK230616P000950002023-01-27 3:29PM EST95.002.172.132.31+0.08+3.83%1052,16725.11%
MRK230616P000975002023-01-27 2:27PM EST97.502.782.712.84+0.28+11.20%151,26124.04%
MRK230616P001000002023-01-27 3:10PM EST100.003.303.353.50+0.15+4.76%282,10223.05%
MRK230616P001050002023-01-27 2:44PM EST105.005.105.055.25+0.29+6.03%3396921.09%
MRK230616P001100002023-01-27 3:39PM EST110.007.607.607.80+0.50+7.04%661,15219.57%
MRK230616P001150002023-01-27 3:44PM EST115.0010.8910.7011.20+2.74+33.62%55,65218.46%
MRK230616P001200002023-01-23 11:09AM EST120.0011.3314.7515.500.00-37919.03%
MRK230616P001250002023-01-24 9:41AM EST125.0017.2319.6020.150.00-11020.04%