UK markets close in 58 minutes

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.71+0.82 (+0.89%)
As of 10:32AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220701C000600002022-06-21 1:30PM EDT60.0028.2632.6533.000.00-1010233.59%
MRK220701C000800002022-06-22 3:19PM EDT80.009.7612.6512.950.00-8988.67%
MRK220701C000820002022-06-28 3:06PM EDT82.009.8210.6510.850.00-21466.41%
MRK220701C000825002022-06-21 2:09PM EDT82.505.8510.2010.500.00-5079.49%
MRK220701C000830002022-06-29 9:44AM EDT83.009.309.759.95+7.11+324.66%53576.17%
MRK220701C000840002022-06-27 10:41AM EDT84.0010.728.608.850.00-26369.53%
MRK220701C000850002022-06-27 2:57PM EDT85.009.657.757.900.00-57660.16%
MRK220701C000860002022-06-29 9:34AM EDT86.006.956.756.95+0.34+5.14%411256.06%
MRK220701C000870002022-06-29 10:14AM EDT87.005.885.756.00+1.08+22.50%414251.37%
MRK220701C000875002022-06-28 1:11PM EDT87.504.215.305.500.00-39855.96%
MRK220701C000880002022-06-28 2:38PM EDT88.003.964.805.000.00-311252.05%
MRK220701C000890002022-06-28 12:42PM EDT89.003.373.804.050.00-423246.58%
MRK220701C000900002022-06-28 2:39PM EDT90.002.822.743.10+0.67+31.16%279040.19%
MRK220701C000910002022-06-28 2:27PM EDT91.001.531.992.180.00-6530533.84%
MRK220701C000920002022-06-29 9:52AM EDT92.000.941.281.42-0.02-2.08%1689130.71%
MRK220701C000925002022-06-29 10:11AM EDT92.501.100.991.09+0.28+34.15%3027029.30%
MRK220701C000930002022-06-29 10:12AM EDT93.000.770.700.82+0.27+54.00%9175128.52%
MRK220701C000940002022-06-29 10:13AM EDT94.000.380.330.40+0.15+65.22%11870226.71%
MRK220701C000950002022-06-29 10:14AM EDT95.000.160.130.16+0.07+77.78%1841,47725.39%
MRK220701C000960002022-06-29 10:05AM EDT96.000.040.050.06-0.01-20.00%811,50525.20%
MRK220701C000970002022-06-29 10:15AM EDT97.000.030.030.04-0.01-25.00%2695728.52%
MRK220701C000980002022-06-28 2:24PM EDT98.000.010.020.030.00-6744132.03%
MRK220701C000990002022-06-29 9:37AM EDT99.000.010.000.03-0.01-50.00%337536.72%
MRK220701C001000002022-06-29 9:54AM EDT100.000.010.010.030.00-151,03841.41%
MRK220701C001010002022-06-28 12:53PM EDT101.000.020.000.030.00-283046.09%
MRK220701C001020002022-06-28 9:58AM EDT102.000.020.000.030.00-614150.39%
MRK220701C001030002022-06-24 3:54PM EDT103.000.030.000.030.00-4450.00%
MRK220701C001040002022-06-27 11:13AM EDT104.000.020.000.030.00--253.91%
MRK220701C001050002022-06-28 11:16AM EDT105.000.010.000.030.00-220557.81%
MRK220701C001060002022-06-27 1:09PM EDT106.000.020.000.030.00--761.72%
MRK220701C001100002022-06-27 10:20AM EDT110.000.040.000.030.00-253576.56%
MRK220701C001200002022-05-27 10:05AM EDT120.000.060.000.100.00-66125.78%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220701P000550002022-06-21 2:12PM EDT55.000.050.000.010.00--10193.75%
MRK220701P000650002022-06-21 2:53PM EDT65.000.070.000.030.00--8150.00%
MRK220701P000750002022-06-21 11:57AM EDT75.000.060.000.030.00-132393.75%
MRK220701P000760002022-06-17 11:13AM EDT76.000.180.000.020.00-261484.38%
MRK220701P000770002022-06-21 1:43PM EDT77.000.070.000.030.00-48021083.59%
MRK220701P000780002022-06-28 9:43AM EDT78.000.010.000.020.00-1026575.00%
MRK220701P000790002022-06-21 1:13PM EDT79.000.080.000.030.00-7573.44%
MRK220701P000800002022-06-28 12:49PM EDT80.000.020.000.030.00-148467.97%
MRK220701P000810002022-06-24 3:05PM EDT81.000.030.000.030.00-3318362.50%
MRK220701P000820002022-06-28 3:20PM EDT82.000.030.000.030.00-6118357.81%
MRK220701P000825002022-06-28 1:22PM EDT82.500.040.000.030.00-41,29255.47%
MRK220701P000830002022-06-28 3:20PM EDT83.000.020.000.030.00-837453.13%
MRK220701P000840002022-06-29 9:36AM EDT84.000.030.010.02-0.02-40.00%121450.00%
MRK220701P000850002022-06-28 3:07PM EDT85.000.050.020.030.00-1544147.27%
MRK220701P000860002022-06-28 2:04PM EDT86.000.080.030.040.00-730943.75%
MRK220701P000870002022-06-29 9:35AM EDT87.000.060.050.06-0.04-40.00%327741.02%
MRK220701P000875002022-06-29 10:10AM EDT87.500.050.050.07-0.05-50.00%232239.26%
MRK220701P000880002022-06-29 10:14AM EDT88.000.080.070.08-0.06-42.86%6422,19537.11%
MRK220701P000890002022-06-29 10:10AM EDT89.000.110.110.12-0.11-50.00%11157533.99%
MRK220701P000900002022-06-29 10:10AM EDT90.000.200.160.20-0.17-45.95%2781,57831.45%
MRK220701P000910002022-06-29 10:10AM EDT91.000.300.270.33-0.29-49.15%1678828.61%
MRK220701P000920002022-06-29 10:13AM EDT92.000.550.520.59-0.44-44.44%1063,04526.95%
MRK220701P000925002022-06-28 3:22PM EDT92.501.160.720.800.00-18031526.91%
MRK220701P000930002022-06-29 10:11AM EDT93.000.930.881.00-0.53-36.30%2361725.20%
MRK220701P000940002022-06-28 3:28PM EDT94.002.261.471.640.00-21220924.95%
MRK220701P000950002022-06-28 11:38AM EDT95.002.802.212.570.00-22931330.96%
MRK220701P000960002022-06-28 10:48AM EDT96.003.403.153.300.00-51018.36%
MRK220701P000970002022-06-28 1:27PM EDT97.005.384.104.300.00-62022.66%
MRK220701P000980002022-06-28 10:17AM EDT98.005.265.155.400.00-96641.41%
MRK220701P001000002022-06-28 3:40PM EDT100.007.877.107.300.00-10435.94%
MRK220701P001050002022-06-28 3:40PM EDT105.0012.8912.1012.400.00-20078.13%