UK markets open in 7 hours 46 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.390.00 (0.00%)
At close: 04:03PM EDT
88.39 +0.00 (+0.00%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK221007C000750002022-09-28 3:53PM EDT75.0012.1413.0013.750.00--1130.27%
MRK221007C000770002022-09-26 3:59PM EDT77.009.5511.1011.600.00--1100.20%
MRK221007C000780002022-09-22 10:05AM EDT78.008.3010.0510.600.00--192.77%
MRK221007C000790002022-09-12 1:42PM EDT79.009.779.059.550.00-1080.08%
MRK221007C000800002022-09-08 10:08AM EDT80.006.857.858.600.00--077.73%
MRK221007C000810002022-09-26 10:00AM EDT81.004.907.157.500.00-15160.55%
MRK221007C000820002022-10-04 9:46AM EDT82.006.535.806.600.00-408062.60%
MRK221007C000830002022-10-04 11:09AM EDT83.005.405.155.550.00-52551.17%
MRK221007C000840002022-10-03 3:38PM EDT84.003.954.154.550.00-54843.75%
MRK221007C000850002022-10-05 12:52PM EDT85.003.703.203.60+0.25+7.25%6523239.16%
MRK221007C000860002022-10-05 2:28PM EDT86.002.642.162.59+0.06+2.33%929630.27%
MRK221007C000870002022-10-05 3:44PM EDT87.001.621.511.72-0.02-1.22%25,53226.81%
MRK221007C000875002022-10-05 1:28PM EDT87.501.391.131.27+0.04+2.96%1642023.34%
MRK221007C000880002022-10-05 3:57PM EDT88.000.830.800.90-0.18-17.82%9531,18021.58%
MRK221007C000890002022-10-05 3:51PM EDT89.000.360.310.37-0.16-30.77%1,0513,71019.58%
MRK221007C000900002022-10-05 3:56PM EDT90.000.090.060.11-0.14-60.87%4371,08018.65%
MRK221007C000910002022-10-05 3:51PM EDT91.000.020.000.11-0.08-80.00%121,12825.98%
MRK221007C000920002022-10-05 11:57AM EDT92.000.010.010.10-0.03-75.00%538232.03%
MRK221007C000925002022-10-05 12:59PM EDT92.500.040.000.06+0.03+300.00%47631.45%
MRK221007C000930002022-09-30 11:26AM EDT93.000.030.000.080.00-12936.33%
MRK221007C000940002022-10-03 10:07AM EDT94.000.030.000.040.00-211437.11%
MRK221007C000950002022-10-05 12:07PM EDT95.000.010.000.05-0.02-66.67%214043.75%
MRK221007C000960002022-09-15 12:07PM EDT96.000.060.000.010.00-1419939.06%
MRK221007C000970002022-09-12 9:46AM EDT97.000.060.000.030.00-65349.61%
MRK221007C000980002022-09-02 1:36PM EDT98.000.080.000.040.00-63551.56%
MRK221007C000990002022-09-01 1:18PM EDT99.000.070.000.040.00--355.47%
MRK221007C001000002022-09-01 12:29PM EDT100.000.030.000.040.00--160.16%
MRK221007C001020002022-09-22 3:52PM EDT102.000.030.000.030.00--265.63%
MRK221007C001300002022-08-30 9:41AM EDT130.000.050.000.000.00--250.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK221007P000700002022-09-13 12:34PM EDT70.000.070.000.010.00-41290.63%
MRK221007P000740002022-09-28 3:53PM EDT74.000.040.000.030.00-1381.25%
MRK221007P000750002022-10-03 10:57AM EDT75.000.020.000.030.00-24875.00%
MRK221007P000760002022-10-03 9:32AM EDT76.000.010.000.030.00-12770.31%
MRK221007P000770002022-09-26 10:10AM EDT77.000.120.000.030.00-610664.06%
MRK221007P000780002022-10-04 9:39AM EDT78.000.020.000.030.00-1024759.38%
MRK221007P000790002022-10-03 11:14AM EDT79.000.020.000.030.00-119953.91%
MRK221007P000800002022-10-04 12:30PM EDT80.000.010.000.020.00-129050.78%
MRK221007P000810002022-10-05 3:59PM EDT81.000.010.000.030.00-820147.66%
MRK221007P000820002022-10-05 12:49PM EDT82.000.030.000.03+0.01+50.00%1625942.19%
MRK221007P000830002022-10-05 3:51PM EDT83.000.010.000.03-0.03-75.00%759836.33%
MRK221007P000840002022-10-05 2:28PM EDT84.000.020.020.05-0.04-66.67%445933.40%
MRK221007P000850002022-10-05 2:42PM EDT85.000.030.010.09-0.09-75.00%3263330.86%
MRK221007P000860002022-10-05 3:30PM EDT86.000.080.060.11-0.12-60.00%70368325.10%
MRK221007P000870002022-10-05 3:51PM EDT87.000.230.160.23-0.12-34.29%2,48950622.75%
MRK221007P000875002022-10-05 12:47PM EDT87.500.270.240.36-0.22-44.90%1,66422722.61%
MRK221007P000880002022-10-05 3:21PM EDT88.000.360.400.49-0.31-46.27%63220320.90%
MRK221007P000890002022-10-05 3:56PM EDT89.000.920.850.98-0.34-26.98%869019.58%
MRK221007P000900002022-10-05 12:36PM EDT90.001.641.501.85-0.16-8.89%101524.81%
MRK221007P000920002022-09-22 10:44AM EDT92.005.203.453.900.00-101043.65%
MRK221007P000930002022-09-12 12:26PM EDT93.005.354.504.950.00--053.81%
MRK221007P000960002022-09-28 10:00AM EDT96.009.357.507.950.00--057.42%