MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230616C000425002022-05-09 12:34PM EDT42.5045.2546.7047.700.00-100.00%
MRK230616C000475002023-05-24 11:28AM EDT47.5066.3562.4563.000.00--1269.14%
MRK230616C000500002022-11-04 3:46PM EDT50.0049.2459.7560.400.00-21235.94%
MRK230616C000600002022-11-23 4:43PM EDT60.0046.9452.3052.900.00-16326.81%
MRK230616C000650002023-04-25 11:19AM EDT65.0052.1347.1047.800.00-56286.33%
MRK230616C000700002023-06-07 11:16AM EDT70.0037.2040.0540.550.00-314125.00%
MRK230616C000725002023-05-22 3:58PM EDT72.5042.1037.4537.900.00-13133.59%
MRK230616C000750002023-06-07 10:44AM EDT75.0033.0035.2035.400.00-520107.81%
MRK230616C000775002023-05-19 12:49PM EDT77.5038.4932.5033.000.00-21881.25%
MRK230616C000800002023-05-24 1:36PM EDT80.0034.1530.2030.400.00-111091.41%
MRK230616C000825002023-06-05 3:26PM EDT82.5030.6027.5027.900.00-17797.07%
MRK230616C000850002023-06-08 1:13PM EDT85.0025.8025.2025.35+2.45+10.49%243370.70%
MRK230616C000875002023-06-08 10:01AM EDT87.5022.1522.7522.90-3.70-14.31%31,43372.07%
MRK230616C000900002023-06-07 2:47PM EDT90.0018.5720.2520.400.00-142,10064.45%
MRK230616C000925002023-06-07 3:28PM EDT92.5017.0017.5017.95+1.00+6.25%177066.99%
MRK230616C000950002023-06-08 12:23PM EDT95.0015.7015.0015.40+3.59+29.64%42,62355.47%
MRK230616C000975002023-06-08 11:24AM EDT97.5012.9512.7012.90-3.46-21.08%441,00147.46%
MRK230616C001000002023-06-08 1:37PM EDT100.0010.6510.2510.40+1.97+22.70%197,83539.36%
MRK230616C001040002023-06-07 11:00AM EDT104.006.406.256.45+2.55+66.23%22028.22%
MRK230616C001050002023-06-08 2:16PM EDT105.005.645.355.45+1.78+46.11%103,02424.71%
MRK230616C001060002023-06-08 10:01AM EDT106.003.954.354.50+0.75+23.44%11622.56%
MRK230616C001070002023-06-07 1:50PM EDT107.002.493.453.600.00-41923021.07%
MRK230616C001080002023-06-08 12:52PM EDT108.003.252.672.76+1.51+86.78%4510719.83%
MRK230616C001090002023-06-08 2:36PM EDT109.002.041.942.00+0.87+74.36%17168918.73%
MRK230616C001100002023-06-08 1:46PM EDT110.001.351.331.34+0.48+55.17%3256,45417.63%
MRK230616C001110002023-06-08 2:28PM EDT111.000.890.860.89+0.35+64.81%37085917.80%
MRK230616C001120002023-06-08 2:15PM EDT112.000.630.540.56+0.30+90.91%2971,07517.92%
MRK230616C001130002023-06-08 2:30PM EDT113.000.340.320.37+0.16+88.89%8193418.80%
MRK230616C001140002023-06-08 2:08PM EDT114.000.230.200.22+0.12+109.09%736119.04%
MRK230616C001150002023-06-08 2:23PM EDT115.000.140.130.14+0.03+27.27%18514,13719.83%
MRK230616C001160002023-06-08 1:58PM EDT116.000.100.090.10+0.06+150.00%3030521.09%
MRK230616C001170002023-06-08 10:51AM EDT117.000.090.060.07+0.04+80.00%25622.07%
MRK230616C001180002023-06-08 2:40PM EDT118.000.050.050.06+0.01+25.00%2845524.02%
MRK230616C001190002023-06-08 10:16AM EDT119.000.050.030.05+0.02+66.67%124225.59%
MRK230616C001200002023-06-08 2:02PM EDT120.000.030.030.040.00-108,25026.95%
MRK230616C001210002023-06-06 11:33AM EDT121.000.030.020.030.00-729127.74%
MRK230616C001220002023-06-06 12:50PM EDT122.000.010.020.030.00-22029.88%
MRK230616C001230002023-06-01 12:48PM EDT123.000.030.000.030.00-28432.03%
MRK230616C001240002023-05-25 10:37AM EDT124.000.070.000.030.00--6833.99%
MRK230616C001250002023-06-08 1:47PM EDT125.000.020.000.020.00-115,03933.99%
MRK230616C001260002023-06-05 11:53AM EDT126.000.030.000.030.00-606137.89%
MRK230616C001270002023-05-22 3:34PM EDT127.000.060.000.030.00--739.84%
MRK230616C001280002023-06-01 2:07PM EDT128.000.010.000.030.00-1741.80%
MRK230616C001300002023-06-07 3:25PM EDT130.000.010.000.030.00-259245.31%
MRK230616C001350002023-06-05 12:42PM EDT135.000.010.000.020.00-12,06051.56%
MRK230616C001400002023-05-15 9:32AM EDT140.000.040.000.030.00-12,12557.81%
MRK230616C001450002023-04-10 1:49PM EDT145.000.050.000.040.00-13267.19%
MRK230616C001500002023-03-14 12:35PM EDT150.000.030.000.120.00-18484.77%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230616P000425002023-04-28 12:40PM EDT42.500.010.000.010.00-1112193.75%
MRK230616P000450002023-04-21 2:37PM EDT45.000.020.000.060.00-98215.63%
MRK230616P000475002023-04-10 9:43AM EDT47.500.020.000.030.00-192190.63%
MRK230616P000500002023-03-21 1:02PM EDT50.000.010.000.050.00-1017187.50%
MRK230616P000550002023-04-10 10:12AM EDT55.000.020.000.030.00-129159.38%
MRK230616P000600002023-04-04 9:39AM EDT60.000.030.000.020.00-16972134.38%
MRK230616P000650002023-04-10 3:54PM EDT65.000.030.000.030.00-181,877121.88%
MRK230616P000700002023-04-12 3:09PM EDT70.000.040.000.090.00-15454120.31%
MRK230616P000725002023-06-06 2:23PM EDT72.500.050.000.110.00-21,570114.84%
MRK230616P000750002023-05-05 9:30AM EDT75.000.010.000.030.00-11,03392.19%
MRK230616P000775002023-05-01 12:05PM EDT77.500.010.000.040.00-13,14187.50%
MRK230616P000800002023-06-06 11:43AM EDT80.000.010.000.030.00-13,72577.34%
MRK230616P000825002023-06-05 2:51PM EDT82.500.020.000.030.00-12,23770.31%
MRK230616P000850002023-06-02 10:47AM EDT85.000.010.000.030.00-43,60964.06%
MRK230616P000875002023-05-25 3:54PM EDT87.500.060.000.030.00-1,1491,66157.81%
MRK230616P000900002023-06-07 12:11PM EDT90.000.020.000.020.00-23,35553.13%
MRK230616P000925002023-06-07 12:59PM EDT92.500.020.000.030.00-4002,13048.83%
MRK230616P000950002023-06-07 3:43PM EDT95.000.050.020.030.00-1363,82742.19%
MRK230616P000975002023-06-07 1:06PM EDT97.500.080.030.040.00-122,08537.31%
MRK230616P000990002023-06-07 10:14AM EDT99.000.110.040.060.00-1735.55%
MRK230616P001000002023-06-08 12:45PM EDT100.000.050.050.07-0.08-61.54%93,89733.59%
MRK230616P001040002023-06-08 11:06AM EDT104.000.150.160.18-0.28-65.12%6641827.15%
MRK230616P001050002023-06-08 2:24PM EDT105.000.230.230.25-0.35-60.34%543,89725.98%
MRK230616P001060002023-06-08 1:47PM EDT106.000.290.330.34-0.63-68.48%2352,26424.66%
MRK230616P001070002023-06-08 2:09PM EDT107.000.460.480.51-0.76-62.30%20947824.22%
MRK230616P001080002023-06-08 2:10PM EDT108.000.700.740.77-0.97-58.08%16843124.22%
MRK230616P001090002023-06-08 1:09PM EDT109.000.871.071.12-1.44-62.34%30666224.27%
MRK230616P001100002023-06-08 2:29PM EDT110.001.531.541.57-1.31-46.13%1415,84824.46%
MRK230616P001110002023-06-08 2:21PM EDT111.002.072.132.16-2.43-54.00%1617625.32%
MRK230616P001120002023-06-08 12:23PM EDT112.002.582.812.95-1.92-42.67%91,16627.93%
MRK230616P001130002023-06-07 3:50PM EDT113.003.703.553.75-1.43-27.88%211729.83%
MRK230616P001140002023-06-07 11:45AM EDT114.004.554.454.65-3.10-40.52%15432.72%
MRK230616P001150002023-06-08 9:32AM EDT115.005.005.355.55-3.60-41.86%25,40035.11%
MRK230616P001160002023-05-25 9:42AM EDT116.005.006.356.550.00--3139.06%
MRK230616P001170002023-06-07 10:21AM EDT117.009.407.357.500.00-6641.82%
MRK230616P001180002023-05-25 9:58AM EDT118.006.958.308.500.00--245.46%
MRK230616P001190002023-05-24 10:07AM EDT119.006.509.359.500.00--348.93%
MRK230616P001200002023-06-07 1:00PM EDT120.0011.0110.3510.50-2.04-15.63%159950.54%
MRK230616P001230002023-06-05 10:13AM EDT123.009.5513.3013.450.00-7958.69%
MRK230616P001250002023-05-25 2:52PM EDT125.0013.7215.3015.450.00-123664.55%
MRK230616P001280002023-06-01 10:09AM EDT128.0017.7518.3018.450.00-6973.00%
MRK230616P001300002023-05-31 9:37AM EDT130.0021.0520.3020.450.00-11478.37%
MRK230616P001350002023-05-03 12:46PM EDT135.0015.7222.9023.200.00-200.00%