UK markets close in 1 hour 5 minutes

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.17+0.79 (+0.75%)
As of 10:25AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK250117C000450002022-10-18 11:37AM EST45.0051.0056.2058.450.00--10.00%
MRK250117C000500002023-01-26 12:25PM EST50.0056.8555.6057.700.00-1139.12%
MRK250117C000550002023-01-26 11:53AM EST55.0052.1551.0053.350.00-2538.45%
MRK250117C000600002022-12-22 1:02PM EST60.0052.6050.2552.400.00-3349.60%
MRK250117C000650002023-01-26 2:38PM EST65.0042.9543.0043.850.00-4932.45%
MRK250117C000700002023-01-12 3:56PM EST70.0044.4038.5039.800.00-22531.93%
MRK250117C000750002023-01-18 9:30AM EST75.0039.0534.7535.650.00-134030.60%
MRK250117C000775002023-01-27 1:23PM EST77.5032.0532.8033.500.00-12229.60%
MRK250117C000800002023-01-11 11:23AM EST80.0035.8030.9031.550.00-103129.07%
MRK250117C000825002023-01-24 1:19PM EST82.5031.6028.8029.950.00-216029.28%
MRK250117C000850002023-01-27 2:22PM EST85.0026.8027.2028.100.00-14028.75%
MRK250117C000875002022-12-20 10:13AM EST87.5031.0029.2529.850.00-215035.65%
MRK250117C000900002023-01-18 3:45PM EST90.0027.0023.8024.750.00-18028.13%
MRK250117C000925002023-01-27 2:50PM EST92.5022.4022.0522.850.00-203727.22%
MRK250117C000950002023-01-27 2:49PM EST95.0020.6620.6021.400.00-66827.10%
MRK250117C000975002022-12-13 2:39PM EST97.5024.0323.5026.000.00-37937.96%
MRK250117C001000002023-01-26 2:55PM EST100.0018.1017.6018.250.00-1855326.06%
MRK250117C001050002023-01-27 3:37PM EST105.0014.8414.8515.500.00-7890825.33%
MRK250117C001100002023-01-30 9:41AM EST110.0013.0012.5013.05+0.66+5.35%656124.71%
MRK250117C001150002023-01-27 1:02PM EST115.0010.3310.3510.850.00-952124.09%
MRK250117C001200002023-01-27 3:53PM EST120.008.308.458.900.00-824723.49%
MRK250117C001250002023-01-25 11:22AM EST125.008.606.807.250.00-125723.00%
MRK250117C001300002023-01-24 11:41AM EST130.007.055.405.800.00-1211922.47%
MRK250117C001350002023-01-25 9:35AM EST135.005.404.304.650.00-18022.12%
MRK250117C001400002023-01-26 11:09AM EST140.003.603.353.700.00-76321.81%
MRK250117C001450002023-01-25 9:35AM EST145.003.302.562.930.00-15921.55%
MRK250117C001500002023-01-25 9:34AM EST150.002.571.912.280.00-12521.24%
MRK250117C001550002023-01-20 11:54AM EST155.002.831.541.870.00-22721.31%
MRK250117C001600002023-01-20 11:54AM EST160.002.301.091.400.00-21720.91%
MRK250117C001650002023-01-26 10:23AM EST165.001.210.931.110.00-108920.84%
MRK250117C001700002023-01-27 9:55AM EST170.000.890.720.870.00-2520.75%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK250117P000450002023-01-27 2:10PM EST45.000.370.190.600.00-323235.72%
MRK250117P000475002023-01-20 11:57AM EST47.500.580.230.800.00-4835.72%
MRK250117P000500002023-01-20 11:56AM EST50.000.720.300.930.00-29134.83%
MRK250117P000550002023-01-26 1:20PM EST55.000.870.561.240.00-22033.15%
MRK250117P000600002023-01-24 11:26AM EST60.001.171.131.300.00-55029.79%
MRK250117P000650002023-01-20 12:00PM EST65.001.671.531.730.00-42728.46%
MRK250117P000700002023-01-20 12:00PM EST70.002.171.982.340.00-23927.47%
MRK250117P000750002023-01-24 3:06PM EST75.002.632.662.940.00-625826.02%
MRK250117P000775002023-01-23 12:10PM EST77.502.952.983.250.00-25125.21%
MRK250117P000800002023-01-25 1:15PM EST80.003.253.453.750.00-29424.85%
MRK250117P000825002023-01-25 3:54PM EST82.503.753.904.150.00-12424.12%
MRK250117P000850002023-01-26 10:09AM EST85.004.404.404.700.00-13323.66%
MRK250117P000875002023-01-19 1:37PM EST87.504.904.905.250.00-65023.08%
MRK250117P000900002023-01-27 3:59PM EST90.005.805.605.900.00-1025922.62%
MRK250117P000925002023-01-26 3:53PM EST92.506.206.256.600.00--322.14%
MRK250117P000950002023-01-20 12:04PM EST95.007.127.007.350.00-21221.65%
MRK250117P000975002023-01-03 2:00PM EST97.507.827.808.100.00-121021.04%
MRK250117P001000002023-01-26 2:24PM EST100.009.008.659.000.00-145820.59%
MRK250117P001050002023-01-09 1:40PM EST105.0010.1010.6011.000.00-195919.66%
MRK250117P001100002023-01-18 10:32AM EST110.0012.5012.8013.200.00-445818.55%
MRK250117P001150002023-01-11 10:59AM EST115.0014.7515.4015.850.00-1320417.63%
MRK250117P001200002022-12-14 3:46PM EST120.0016.8515.7017.650.00--614.47%
MRK250117P001300002022-12-23 2:50PM EST130.0023.0522.7524.350.00-34399.98%
MRK250117P001400002023-01-25 12:08PM EST140.0031.4033.9034.350.00--1612.61%
MRK250117P001500002023-01-10 2:17PM EST150.0039.1542.9044.600.00-1016.19%
MRK250117P001600002022-12-07 9:31AM EST160.0051.1543.4047.250.00--10.00%
MRK250117P001650002022-12-13 3:48PM EST165.0055.6151.1555.500.00--10.00%
MRK250117P001700002023-01-19 9:33AM EST170.0061.0862.5064.450.00--119.59%