UK Markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.64+0.96 (+0.91%)
At close: 04:04PM EST
106.64 0.00 (0.00%)
After hours: 04:54PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230616C000500002022-08-11 1:12PM EST50.0039.1038.7039.50+39.10-100.00%
MRK230616C000600002022-08-09 12:18PM EST60.0030.7929.4030.000.00-1150.00%
MRK230616C000650002022-08-02 9:01AM EST65.0025.4024.9025.500.00-660.00%
MRK230616C000700002022-08-09 2:35PM EST70.0021.7020.7521.150.00-6160.00%
MRK230616C000750002022-08-09 11:17AM EST75.0018.0216.7517.150.00-140.00%
MRK230616C000775002022-08-09 8:39AM EST77.5015.4014.9515.300.00-320.00%
MRK230616C000800002022-08-10 12:15PM EST80.0013.2513.2013.55+0.75+6.00%1990.00%
MRK230616C000825002022-08-11 12:59PM EST82.5011.9011.6012.00-0.65-5.18%19520.00%
MRK230616C000850002022-08-11 1:01PM EST85.0010.3510.1010.25-4.15-28.62%932470.00%
MRK230616C000875002022-08-09 1:18PM EST87.508.308.658.850.00-41,2710.00%
MRK230616C000900002022-08-11 12:06PM EST90.007.757.407.60-0.35-4.32%201,0000.00%
MRK230616C000925002022-08-11 11:14AM EST92.506.656.256.40-0.02-0.30%36530.00%
MRK230616C000950002022-08-11 11:15AM EST95.005.455.205.40-0.40-6.84%41,4330.00%
MRK230616C000975002022-08-11 11:34AM EST97.504.654.304.45+0.60+14.81%12220.00%
MRK230616C001000002022-08-11 11:15AM EST100.003.793.553.70-0.20-5.01%27310.00%
MRK230616C001050002022-08-10 1:50PM EST105.002.272.302.45+0.29+14.65%903935.92%
MRK230616C001100002022-08-10 2:39PM EST110.001.541.421.60-0.21-12.00%11,03011.61%
MRK230616C001150002022-08-10 11:40AM EST115.000.960.901.05-0.07-6.80%11,26514.76%
MRK230616C001200002022-08-04 2:41PM EST120.000.500.540.690.00--22117.04%
MRK230616C001250002022-08-04 2:44PM EST125.000.360.360.510.00--14719.37%
MRK230616C001300002022-08-01 9:14AM EST130.000.360.010.620.00--17323.90%
MRK230616C001400002022-07-19 9:17AM EST140.000.350.050.390.00--327.39%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230616P000425002022-08-09 9:34AM EST42.500.250.070.660.00-212081.93%
MRK230616P000450002022-08-11 9:22AM EST45.000.390.250.47+0.39-4077.10%
MRK230616P000550002022-08-03 1:42PM EST55.000.850.670.840.00-44170.22%
MRK230616P000600002022-08-11 8:36AM EST60.001.221.091.19+0.12+10.91%144568.41%
MRK230616P000650002022-08-10 12:45PM EST65.001.591.571.68-0.09-5.36%2687066.38%
MRK230616P000700002022-08-10 2:50PM EST70.002.152.182.38-0.15-6.52%7134364.72%
MRK230616P000725002022-08-10 9:38AM EST72.502.602.622.98-0.11-4.06%1321,41264.97%
MRK230616P000750002022-08-10 12:17PM EST75.003.153.203.30-0.25-7.35%10238364.17%
MRK230616P000775002022-08-10 12:54PM EST77.503.753.753.90-0.50-11.76%622,67163.92%
MRK230616P000800002022-08-11 11:22AM EST80.004.404.504.60+0.31+7.58%131,35064.20%
MRK230616P000825002022-08-10 9:44AM EST82.505.105.255.45-0.35-6.42%250964.47%
MRK230616P000850002022-08-11 12:06PM EST85.006.126.206.40+0.22+3.73%101,80365.14%
MRK230616P000875002022-08-11 12:45PM EST87.507.257.257.40+0.22+3.13%382165.75%
MRK230616P000900002022-08-11 1:13PM EST90.008.558.408.60-0.85-9.04%51,62066.69%
MRK230616P000925002022-07-26 10:20AM EST92.509.179.709.950.00--69267.93%
MRK230616P000950002022-08-10 8:32AM EST95.0010.8011.1511.40+0.41+3.95%31,21869.34%
MRK230616P000975002022-08-10 10:24AM EST97.5012.5012.7013.00+0.45+3.73%178470.93%
MRK230616P001050002022-07-13 9:27AM EST105.0015.4518.1018.750.00--3177.32%
MRK230616P001100002022-07-11 8:55AM EST110.0018.2521.9522.550.00--380.68%