UK Markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.04+0.07 (+0.10%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK211015C000500002021-06-09 11:21AM EDT50.0023.9426.0026.550.00-50213.97%
MRK211015C000550002021-06-23 12:01PM EDT55.0020.9021.4021.700.00-1111183.40%
MRK211015C000600002021-06-15 1:31PM EDT60.0015.8516.3016.650.00-1010147.31%
MRK211015C000650002021-06-16 10:12AM EDT65.0011.6711.5011.700.00-331115.85%
MRK211015C000675002021-06-21 1:21PM EDT67.509.967.8010.800.00-446101.98%
MRK211015C000700002021-06-23 3:37PM EDT70.006.677.057.250.00-528589.58%
MRK211015C000725002021-06-24 9:49AM EDT72.505.205.105.25-0.06-1.14%212478.22%
MRK211015C000775002021-06-23 10:39AM EDT77.502.122.292.400.00-448263.89%
MRK211015C000800002021-06-23 2:48PM EDT80.001.541.421.48+0.19+14.07%538759.35%
MRK211015C000825002021-06-23 3:39PM EDT82.500.790.850.900.00-2714756.64%
MRK211015C000850002021-06-22 3:38PM EDT85.000.550.490.550.00-2287655.08%
MRK211015C000875002021-06-01 3:26PM EDT87.500.450.000.000.00-521925.00%
MRK211015C000900002021-06-23 11:57AM EDT90.000.190.170.240.00-38855.27%
MRK211015C000950002021-06-23 10:26AM EDT95.000.110.060.120.00-356357.03%
MRK211015C001000002021-06-17 9:32AM EDT100.000.110.030.120.00-101263.87%
MRK211015C001050002021-06-02 11:20AM EDT105.000.130.000.000.00-1625.00%
MRK211015C001100002021-06-18 10:30AM EDT110.000.070.010.120.00-3877.54%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK211015P000375002021-05-18 3:57PM EDT37.500.090.000.000.00--1250.00%
MRK211015P000450002021-06-17 3:50PM EDT45.000.120.050.120.00--3393.75%
MRK211015P000500002021-04-09 3:41PM EDT50.000.200.002.210.00-1545130.03%
MRK211015P000550002021-04-08 10:21AM EDT55.000.280.032.280.00-186105.32%
MRK211015P000600002021-06-24 11:14AM EDT60.000.220.210.26-0.20-47.62%151650.88%
MRK211015P000650002021-06-22 11:48AM EDT65.000.500.440.500.00-220040.63%
MRK211015P000675002021-06-21 11:19AM EDT67.500.750.690.730.00-310634.91%
MRK211015P000700002021-06-24 9:43AM EDT70.001.141.061.13-0.03-2.56%5135929.22%
MRK211015P000725002021-06-24 10:00AM EDT72.501.771.701.78-0.07-3.80%611522.27%
MRK211015P000775002021-06-24 9:56AM EDT77.504.003.954.05+0.05+1.27%3850.00%
MRK211015P000800002021-06-16 11:49AM EDT80.005.555.555.700.00-3840.00%
MRK211015P000825002021-06-22 12:46PM EDT82.507.657.507.700.00-50610.00%
MRK211015P000850002021-05-04 10:16AM EDT85.0011.000.000.000.00-5280.00%
MRK211015P000875002021-05-24 1:35PM EDT87.5010.150.000.000.00-440.00%
MRK211015P000900002021-05-25 1:34PM EDT90.0013.680.000.000.00-25270.00%