MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK250117C000450002022-10-18 12:37PM EDT45.0051.0056.2058.450.00--10.00%
MRK250117C000500002023-02-08 2:08PM EDT50.0057.5557.6059.500.00-210.00%
MRK250117C000550002023-02-06 10:51AM EDT55.0049.6054.0055.650.00-150.00%
MRK250117C000600002023-02-21 11:42AM EDT60.0051.2044.6046.900.00-300.00%
MRK250117C000650002023-02-16 2:18PM EDT65.0044.8040.5042.600.00-15190.00%
MRK250117C000700002023-03-17 9:53AM EDT70.0039.6547.5548.650.00-32446.33%
MRK250117C000750002023-05-23 9:44AM EDT75.0042.2540.1041.650.00-233735.39%
MRK250117C000775002023-04-11 12:21PM EDT77.5039.4442.8543.950.00-13347.04%
MRK250117C000800002023-06-02 11:38AM EDT80.0036.2236.3037.80+0.42+1.17%363834.76%
MRK250117C000825002023-05-30 11:22AM EDT82.5032.1434.0535.750.00-616233.92%
MRK250117C000850002023-05-08 11:15AM EDT85.0037.9031.9533.450.00-24932.38%
MRK250117C000875002023-05-30 11:25AM EDT87.5028.4730.5031.950.00-714832.80%
MRK250117C000900002023-05-30 11:26AM EDT90.0026.6828.3530.100.00-213932.22%
MRK250117C000925002023-05-30 11:28AM EDT92.5024.9526.6028.300.00-75631.67%
MRK250117C000950002023-05-03 1:14PM EDT95.0031.6825.1526.150.00-1211830.28%
MRK250117C000975002023-05-05 10:43AM EDT97.5028.0023.1024.250.00-16529.37%
MRK250117C001000002023-06-02 10:04AM EDT100.0021.2921.1522.65+0.34+1.62%564429.00%
MRK250117C001050002023-05-26 1:15PM EDT105.0018.5017.7019.850.00-162,35128.69%
MRK250117C001100002023-06-02 1:56PM EDT110.0015.9015.3516.75+1.45+10.03%176027.40%
MRK250117C001150002023-06-01 1:47PM EDT115.0012.4612.8514.250.00-171726.80%
MRK250117C001200002023-06-01 10:24AM EDT120.0010.1410.4012.050.00-751526.30%
MRK250117C001250002023-06-01 12:08PM EDT125.008.518.609.700.00-547325.13%
MRK250117C001300002023-05-30 2:51PM EDT130.006.416.557.900.00-1039524.50%
MRK250117C001350002023-05-31 11:56AM EDT135.005.234.856.200.00-112823.63%
MRK250117C001400002023-06-02 10:10AM EDT140.004.403.854.95+0.35+8.64%119023.19%
MRK250117C001450002023-05-26 1:32PM EDT145.003.753.103.900.00-131922.77%
MRK250117C001500002023-05-26 9:52AM EDT150.003.002.343.100.00-15922.53%
MRK250117C001550002023-05-19 10:27AM EDT155.002.961.632.480.00-211722.41%
MRK250117C001600002023-05-25 2:59PM EDT160.001.821.311.990.00-29622.35%
MRK250117C001650002023-05-26 11:19AM EDT165.001.311.051.590.00-1013522.28%
MRK250117C001700002023-05-30 9:36AM EDT170.000.950.781.170.00-15521.81%
MRK250117C001750002023-05-19 10:10AM EDT175.001.090.580.940.00-2221.85%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK250117P000450002023-05-25 2:54PM EDT45.000.450.200.480.00-335639.53%
MRK250117P000475002023-05-25 2:54PM EDT47.500.560.111.900.00-21650.44%
MRK250117P000500002023-05-25 2:57PM EDT50.000.640.142.100.00-29149.13%
MRK250117P000550002023-05-25 2:54PM EDT55.000.850.262.790.00-23047.96%
MRK250117P000600002023-05-25 2:57PM EDT60.001.110.413.050.00-24944.37%
MRK250117P000650002023-05-25 2:56PM EDT65.001.500.971.530.00-251032.58%
MRK250117P000700002023-06-02 2:57PM EDT70.001.621.371.84-0.03-1.82%28430.51%
MRK250117P000750002023-05-31 12:22PM EDT75.002.501.852.560.00-26229.91%
MRK250117P000775002023-05-19 10:29AM EDT77.502.431.932.860.00-46029.18%
MRK250117P000800002023-06-02 11:46AM EDT80.002.852.513.10-0.14-4.68%118728.17%
MRK250117P000825002023-05-18 3:50PM EDT82.503.242.873.650.00-22328.06%
MRK250117P000850002023-05-03 9:45AM EDT85.003.203.553.950.00-414627.09%
MRK250117P000875002023-05-03 9:45AM EDT87.503.603.904.500.00-49726.73%
MRK250117P000900002023-05-30 12:06PM EDT90.005.154.054.850.00-253525.74%
MRK250117P000925002023-05-31 3:27PM EDT92.505.504.555.400.00-151125.17%
MRK250117P000950002023-05-25 12:24PM EDT95.006.255.156.050.00-61824.71%
MRK250117P000975002023-05-30 12:13PM EDT97.507.255.706.650.00-122724.04%
MRK250117P001000002023-05-12 3:25PM EDT100.006.506.457.300.00-21,47823.37%
MRK250117P001050002023-05-24 2:47PM EDT105.008.687.909.40+0.08+0.93%553,10123.23%
MRK250117P001100002023-05-31 12:22PM EDT110.0011.3010.0010.750.00-284021.20%
MRK250117P001150002023-05-30 9:38AM EDT115.0014.0011.9513.350.00-150320.91%
MRK250117P001200002023-05-18 12:03PM EDT120.0014.6614.2516.500.00-11,56921.04%
MRK250117P001250002023-04-27 10:06AM EDT125.0018.5518.5019.800.00-1862520.92%
MRK250117P001300002023-03-20 2:38PM EDT130.0026.4019.9021.050.00-114416.22%
MRK250117P001350002023-05-19 1:49PM EDT135.0022.7023.8525.450.00-1617.00%
MRK250117P001400002023-05-25 9:30AM EDT140.0028.6528.1529.550.00-11616.62%
MRK250117P001500002023-04-26 3:22PM EDT150.0036.6539.0040.250.00-6621.75%
MRK250117P001600002023-02-08 4:13PM EDT160.0053.6051.8554.550.00-1034.66%
MRK250117P001650002023-02-01 4:52PM EDT165.0057.9657.8059.550.00-1036.21%
MRK250117P001700002023-01-19 10:33AM EDT170.0061.0859.7562.000.00--131.97%