UK Markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.42-0.17 (-0.20%)
As of 01:07PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220128C000700002021-12-20 3:01PM EST70.007.058.759.400.00-220.00%
MRK220128C000710002021-12-31 3:40PM EST71.006.267.808.250.00-430.00%
MRK220128C000720002022-01-04 3:11PM EST72.005.316.757.450.00-22400.00%
MRK220128C000730002022-01-05 12:42PM EST73.006.805.806.35+2.85+72.15%10340.00%
MRK220128C000740002022-01-05 2:18PM EST74.005.754.955.75+2.77+92.95%2150.00%
MRK220128C000750002022-01-05 3:21PM EST75.004.554.104.55+2.00+78.43%232670.00%
MRK220128C000760002022-01-05 2:22PM EST76.004.003.353.80+1.91+91.39%351180.00%
MRK220128C000770002022-01-05 3:43PM EST77.003.102.712.91+1.45+87.88%392060.00%
MRK220128C000780002022-01-05 3:43PM EST78.002.401.982.32+1.22+103.39%782810.00%
MRK220128C000790002022-01-05 3:50PM EST79.001.751.541.75+0.89+103.49%5524451.95%
MRK220128C000800002022-01-05 3:59PM EST80.001.201.061.34+0.63+110.53%23832558.40%
MRK220128C000810002022-01-05 3:52PM EST81.000.900.810.94+0.52+136.84%27022067.87%
MRK220128C000820002022-01-05 3:57PM EST82.000.630.560.78+0.38+152.00%817577.44%
MRK220128C000830002022-01-05 3:08PM EST83.000.500.390.60+0.32+177.78%24628383.89%
MRK220128C000840002022-01-05 12:41PM EST84.000.380.260.44+0.25+192.31%426588.09%
MRK220128C000850002022-01-05 3:56PM EST85.000.220.140.27+0.12+120.00%166987.11%
MRK220128C000860002022-01-05 12:44PM EST86.000.240.100.25+0.16+200.00%2995.90%
MRK220128C000870002022-01-05 3:47PM EST87.000.130.100.21+0.07+116.67%625104.69%
MRK220128C000880002022-01-05 10:46AM EST88.000.070.040.230.00-15112.50%
MRK220128C000900002022-01-05 2:54PM EST90.000.080.050.08+0.03+60.00%142116.41%
MRK220128C000950002022-01-05 2:38PM EST95.000.040.040.05+0.01+33.33%3283151.56%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220128P000600002021-12-29 2:35PM EST60.000.050.000.150.00-32273.44%
MRK220128P000620002021-12-22 2:02PM EST62.000.080.000.090.00--1229.69%
MRK220128P000630002021-12-14 2:29PM EST63.000.250.010.120.00--1228.91%
MRK220128P000640002021-12-22 2:02PM EST64.000.110.010.110.00-12213.28%
MRK220128P000650002021-12-28 9:46AM EST65.000.070.010.120.00-33203.13%
MRK220128P000660002022-01-04 9:36AM EST66.000.080.050.130.00-410200.78%
MRK220128P000670002021-12-29 10:12AM EST67.000.120.020.150.00-194185.94%
MRK220128P000680002021-12-30 12:05PM EST68.000.110.030.180.00-12180.08%
MRK220128P000690002022-01-04 11:00AM EST69.000.110.050.220.00-100238175.39%
MRK220128P000700002022-01-04 1:24PM EST70.000.150.040.260.00-101150165.23%
MRK220128P000710002022-01-05 10:52AM EST71.000.130.110.23-0.04-23.53%4233155.86%
MRK220128P000720002022-01-05 3:17PM EST72.000.180.120.32-0.10-35.71%29178150.78%
MRK220128P000730002022-01-05 2:43PM EST73.000.250.190.32-0.15-37.50%935141.41%
MRK220128P000740002022-01-05 3:45PM EST74.000.350.260.42-0.22-38.60%13156137.31%
MRK220128P000750002022-01-05 3:17PM EST75.000.460.450.51-0.36-43.90%33197136.13%
MRK220128P000760002022-01-05 2:48PM EST76.000.610.600.82-0.53-46.49%8247138.77%
MRK220128P000770002022-01-05 2:48PM EST77.000.910.871.05-0.54-37.24%209233138.18%
MRK220128P000780002022-01-05 2:37PM EST78.001.191.261.37-1.51-55.93%16268140.63%
MRK220128P000790002022-01-05 2:46PM EST79.001.671.711.97-1.18-41.40%4214149.22%
MRK220128P000800002022-01-05 2:48PM EST80.002.242.212.85-1.31-36.90%18422163.18%
MRK220128P000830002021-12-21 2:55PM EST83.007.814.304.750.00-12179.49%
MRK220128P000850002022-01-04 9:30AM EST85.008.556.106.500.00-1017205.47%
MRK220128P000870002021-12-20 1:33PM EST87.0011.448.008.700.00--7244.92%
MRK220128P000900002021-12-20 1:33PM EST90.0014.3510.8011.450.00--7276.76%