UK markets close in 7 hours 56 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.44-0.08 (-0.07%)
At close: 04:01PM EDT
121.80 +0.36 (+0.30%)
Pre-market: 04:11AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240322C001000002024-03-14 2:16PM EDT100.0020.4020.9522.350.00--17107.23%
MRK240322C001050002024-03-14 11:30AM EDT105.0015.6014.7018.250.00-4462.89%
MRK240322C001070002024-03-13 3:57PM EDT107.0015.0012.9516.350.00-2075.59%
MRK240322C001110002024-03-13 3:45PM EDT111.0010.309.1511.650.00-40096.83%
MRK240322C001130002024-03-13 3:45PM EDT113.008.407.109.550.00---81.49%
MRK240322C001140002024-03-13 3:45PM EDT114.007.856.158.900.00-40084.77%
MRK240322C001150002024-03-15 1:06PM EDT115.005.815.807.600.00-2670.31%
MRK240322C001160002024-03-15 9:47AM EDT116.004.755.456.050.00--148.73%
MRK240322C001170002024-03-18 11:40AM EDT117.004.983.954.85+0.40+8.73%11036.87%
MRK240322C001180002024-03-18 10:40AM EDT118.004.023.703.90+1.41+54.02%1232.72%
MRK240322C001190002024-03-18 3:53PM EDT119.002.752.813.05+0.35+14.58%23530.47%
MRK240322C001200002024-03-18 2:46PM EDT120.002.152.162.26-0.35-14.00%2019928.27%
MRK240322C001210002024-03-18 3:46PM EDT121.001.551.511.59-0.40-20.51%16636726.86%
MRK240322C001220002024-03-18 3:59PM EDT122.000.951.001.05-0.21-18.10%25459625.78%
MRK240322C001230002024-03-18 3:39PM EDT123.000.640.620.68-0.33-34.02%4881,49825.78%
MRK240322C001240002024-03-18 3:59PM EDT124.000.380.360.42-0.27-41.54%5072,28925.83%
MRK240322C001250002024-03-18 3:53PM EDT125.000.200.200.25-0.11-35.48%1582,25926.07%
MRK240322C001260002024-03-18 3:47PM EDT126.000.150.100.16-0.11-42.31%5126127.10%
MRK240322C001270002024-03-18 2:24PM EDT127.000.090.060.09-0.08-47.06%3123827.34%
MRK240322C001280002024-03-18 3:56PM EDT128.000.100.040.100.00-6034431.74%
MRK240322C001290002024-03-18 2:41PM EDT129.000.030.010.53-0.07-70.00%1,1728054.44%
MRK240322C001300002024-03-18 2:28PM EDT130.000.020.010.20-0.06-75.00%8311945.22%
MRK240322C001310002024-03-18 11:51AM EDT131.000.030.000.25-0.07-70.00%111151.66%
MRK240322C001320002024-03-18 2:24PM EDT132.000.010.010.530.00-371,45056.54%
MRK240322C001330002024-03-11 1:00PM EDT133.000.050.000.540.00-17460.35%
MRK240322C001340002024-03-05 4:33PM EDT134.000.070.000.280.00-19355.66%
MRK240322C001350002024-03-18 10:39AM EDT135.000.070.000.13+0.05+250.00%65251.56%
MRK240322C001360002024-03-15 3:02PM EDT136.000.010.000.210.00-31259.18%
MRK240322C001370002024-02-22 3:06PM EDT137.000.320.001.270.00-2292.38%
MRK240322C001380002024-02-27 1:58PM EDT138.000.120.001.270.00-22296.29%
MRK240322C001390002024-02-20 1:23PM EDT139.000.170.001.270.00--2100.10%
MRK240322C001400002024-02-22 3:22PM EDT140.000.150.001.270.00-847103.91%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240322P000800002024-03-18 2:41PM EDT80.000.03-0.01-0.05-62.50%1010140.63%
MRK240322P001000002024-03-18 10:53AM EDT100.000.030.001.27-0.01-25.00%15167136.82%
MRK240322P001030002024-03-18 3:45PM EDT103.000.020.010.03-0.04-66.67%36264.84%
MRK240322P001040002024-03-18 3:57PM EDT104.000.01--+0.01---0.00%
MRK240322P001050002024-03-07 3:58PM EDT105.000.080.011.280.00-10447110.25%
MRK240322P001060002024-03-18 3:42PM EDT106.000.03--+0.03---0.00%
MRK240322P001070002024-03-18 2:33PM EDT107.000.060.021.29+0.03+100.00%10599.90%
MRK240322P001080002024-03-18 2:41PM EDT108.000.050.020.57-0.03-37.50%519476.76%
MRK240322P001090002024-03-18 3:21PM EDT109.000.050.020.08+0.01+25.00%53051.17%
MRK240322P001100002024-03-18 3:44PM EDT110.000.060.030.12-0.05-45.45%361250.78%
MRK240322P001110002024-03-15 3:49PM EDT111.000.090.030.110.00-111850.39%
MRK240322P001120002024-03-13 9:44AM EDT112.000.170.030.540.00-2557.23%
MRK240322P001130002024-03-18 10:49AM EDT113.000.100.040.13-0.08-44.44%9243.56%
MRK240322P001140002024-03-18 12:22PM EDT114.000.110.080.12-0.04-26.67%1144538.57%
MRK240322P001150002024-03-18 12:41PM EDT115.000.150.100.140.00-41,12835.55%
MRK240322P001160002024-03-18 3:32PM EDT116.000.170.130.17-0.04-19.05%811732.72%
MRK240322P001170002024-03-18 3:42PM EDT117.000.210.180.22-0.06-22.22%6417230.18%
MRK240322P001180002024-03-18 3:53PM EDT118.000.310.240.31-0.10-24.39%9213028.22%
MRK240322P001190002024-03-18 3:50PM EDT119.000.450.410.45-0.13-22.41%5944426.47%
MRK240322P001200002024-03-18 3:53PM EDT120.000.730.630.69-0.15-17.05%16020825.44%
MRK240322P001210002024-03-18 3:47PM EDT121.001.030.941.03-0.30-22.56%5832624.46%
MRK240322P001220002024-03-18 11:33AM EDT122.001.421.451.52-0.19-11.80%2128023.98%
MRK240322P001230002024-03-18 3:58PM EDT123.002.202.072.15+0.01+0.46%1814923.78%
MRK240322P001240002024-03-18 2:41PM EDT124.002.902.683.00-0.10-3.33%1015426.37%
MRK240322P001250002024-03-15 2:55PM EDT125.003.942.983.900.00-46528.96%
MRK240322P001260002024-03-18 2:17PM EDT126.004.593.705.25-0.51-10.00%12044.14%
MRK240322P001270002024-03-18 2:17PM EDT127.005.564.656.45-1.11-16.64%26254.88%
MRK240322P001280002024-03-11 1:03PM EDT128.006.755.157.700.00-6666.85%
MRK240322P001290002024-03-14 12:47PM EDT129.008.606.009.450.00-2090.72%
MRK240322P001300002024-03-14 9:34AM EDT130.009.357.159.800.00-27080.13%
MRK240322P001320002024-03-18 10:17AM EDT132.0010.359.1511.70-1.40-11.91%10087.45%
MRK240322P001330002024-03-18 10:17AM EDT133.0011.3510.6012.75-1.40-10.98%3550.39%
MRK240322P001340002024-03-14 3:52PM EDT134.0013.7512.2513.450.00-5065.14%
MRK240322P001350002024-03-14 3:52PM EDT135.0014.7512.4015.900.00-2082.62%
MRK240322P001390002024-03-15 9:41AM EDT139.0018.9516.4518.350.00---106.40%
MRK240322P001500002024-03-04 10:30AM EDT150.0026.0026.9529.950.00-10170.31%