UK markets open in 7 hours 49 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.61-0.62 (-0.80%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210625C000690002021-06-09 9:32AM EDT69.004.166.209.150.00-10116.21%
MRK210625C000700002021-06-15 2:50PM EDT70.005.606.258.250.00-402674.22%
MRK210625C000710002021-06-16 10:00AM EDT71.006.204.856.950.00-1150.88%
MRK210625C000715002021-06-01 3:33PM EDT71.503.850.000.000.00-490.00%
MRK210625C000720002021-06-16 12:56PM EDT72.005.133.754.800.00-52938.87%
MRK210625C000725002021-05-07 11:03AM EDT72.503.350.000.000.00-840.00%
MRK210625C000730002021-06-16 9:44AM EDT73.004.202.984.300.00-1952.20%
MRK210625C000740002021-06-18 12:40PM EDT74.002.702.113.55-0.17-5.92%38151.32%
MRK210625C000750002021-06-18 3:31PM EDT75.002.131.771.91+0.58+37.42%252222.71%
MRK210625C000755002021-06-02 3:46PM EDT75.501.130.000.000.00-18280.00%
MRK210625C000760002021-06-18 3:52PM EDT76.001.191.041.14-0.47-28.31%341,05120.46%
MRK210625C000765002021-06-02 12:58PM EDT76.500.740.000.000.00-68810.00%
MRK210625C000770002021-06-18 3:57PM EDT77.000.590.560.60-0.16-21.33%29778219.83%
MRK210625C000775002021-06-02 1:24PM EDT77.500.490.000.000.00-7363.13%
MRK210625C000780002021-06-18 3:56PM EDT78.000.300.270.30-0.19-38.78%28962320.56%
MRK210625C000785002021-06-02 11:28AM EDT78.500.280.000.000.00-11566.25%
MRK210625C000790002021-06-18 3:42PM EDT79.000.170.120.18-0.08-32.00%66049523.15%
MRK210625C000795002021-06-02 12:28PM EDT79.500.190.000.000.00-22646.25%
MRK210625C000800002021-06-18 3:48PM EDT80.000.100.080.12-0.04-28.57%15121326.07%
MRK210625C000805002021-05-25 3:34PM EDT80.500.180.000.000.00-10013512.50%
MRK210625C000810002021-06-18 3:11PM EDT81.000.070.070.10-0.03-30.00%30950430.08%
MRK210625C000815002021-05-28 10:06AM EDT81.500.330.000.000.00-1112.50%
MRK210625C000820002021-06-17 3:51PM EDT82.000.070.020.110.00-2635.74%
MRK210625C000825002021-05-25 12:29PM EDT82.500.180.000.000.00-107612.50%
MRK210625C000830002021-06-18 3:59PM EDT83.000.030.020.140.00-1842.77%
MRK210625C000840002021-06-18 3:59PM EDT84.000.030.010.05-0.07-70.00%1038.67%
MRK210625C000850002021-06-18 12:15PM EDT85.000.020.010.05-0.01-33.33%11642.97%
MRK210625C000900002021-05-17 3:59PM EDT90.000.010.000.000.00-117425.00%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210625P000450002021-05-27 3:12PM EDT45.000.040.000.000.00--050.00%
MRK210625P000550002021-05-27 3:15PM EDT55.000.070.000.000.00--3050.00%
MRK210625P000600002021-06-15 3:09PM EDT60.000.010.000.250.00-1617105.08%
MRK210625P000610002021-06-14 12:46PM EDT61.000.030.000.250.00--098.83%
MRK210625P000640002021-06-14 12:46PM EDT64.000.050.000.250.00--10081.25%
MRK210625P000650002021-06-14 12:45PM EDT65.000.040.000.150.00-10010168.75%
MRK210625P000680002021-06-08 1:14PM EDT68.000.200.010.080.00--953.13%
MRK210625P000690002021-06-11 9:51AM EDT69.000.130.010.120.00-164051.95%
MRK210625P000700002021-06-18 12:28PM EDT70.000.020.010.07-0.08-80.00%15841.21%
MRK210625P000710002021-06-18 9:31AM EDT71.000.070.010.07+0.01+16.67%17229835.94%
MRK210625P000715002021-06-01 11:29AM EDT71.500.410.000.000.00-19212.50%
MRK210625P000720002021-06-18 3:39PM EDT72.000.060.050.07-0.02-25.00%23240430.47%
MRK210625P000725002021-06-02 3:39PM EDT72.500.490.000.000.00-3588412.50%
MRK210625P000730002021-06-18 11:28AM EDT73.000.090.040.09+0.01+12.50%122926.56%
MRK210625P000735002021-06-01 3:16PM EDT73.500.930.000.000.00-172256.25%
MRK210625P000740002021-06-18 11:19AM EDT74.000.150.080.13+0.06+66.67%510322.95%
MRK210625P000745002021-06-02 10:45AM EDT74.501.140.000.000.00-7406.25%
MRK210625P000750002021-06-18 3:50PM EDT75.000.250.180.23+0.11+78.57%9936820.31%
MRK210625P000755002021-06-02 1:11PM EDT75.501.450.000.000.00-8213.13%
MRK210625P000760002021-06-18 3:58PM EDT76.000.420.410.47+0.10+31.25%18524318.85%
MRK210625P000765002021-06-02 3:49PM EDT76.502.170.000.000.00-302140.39%
MRK210625P000770002021-06-18 3:39PM EDT77.000.770.870.97+0.12+18.46%933919.34%
MRK210625P000775002021-06-02 3:23PM EDT77.502.750.000.000.00-4510.00%
MRK210625P000780002021-06-18 10:42AM EDT78.001.651.591.72+0.45+37.50%303921.49%
MRK210625P000785002021-05-21 11:52AM EDT78.501.430.000.000.00-1100.00%
MRK210625P000790002021-06-18 9:35AM EDT79.002.262.412.58-2.33-50.76%1523.58%
MRK210625P000795002021-05-27 3:17PM EDT79.504.250.000.000.00-110.00%
MRK210625P000800002021-06-18 9:35AM EDT80.003.202.703.65+0.15+4.92%1132.81%
MRK210625P000805002021-05-26 12:41PM EDT80.503.870.000.000.00--00.00%
MRK210625P000830002021-05-21 12:34PM EDT83.004.550.000.000.00-330.00%