UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.83+0.62 (+0.78%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201030C000600002020-10-20 3:10PM EDT60.0018.2019.6520.10+18.20--1101.56%
MRK201030C000700002020-10-22 2:28PM EDT70.009.159.6510.100.00-606551.95%
MRK201030C000730002020-10-23 10:43AM EDT73.006.806.707.20+1.15+20.35%4560.74%
MRK201030C000750002020-10-22 3:54PM EDT75.004.604.805.100.00-12142.77%
MRK201030C000760002020-10-23 10:17AM EDT76.004.503.854.15+0.95+26.76%95238.38%
MRK201030C000770002020-10-23 10:21AM EDT77.003.453.153.55+1.09+46.19%12044.63%
MRK201030C000775002020-10-23 10:21AM EDT77.503.052.722.97+1.01+49.51%36038.09%
MRK201030C000780002020-10-23 3:53PM EDT78.002.362.272.57+0.18+8.26%351,06836.62%
MRK201030C000790002020-10-23 3:41PM EDT79.001.801.711.94+0.24+15.38%3415336.62%
MRK201030C000800002020-10-23 3:56PM EDT80.001.271.281.41+0.21+19.81%72243636.52%
MRK201030C000805002020-10-23 3:56PM EDT80.501.030.881.16+0.17+19.77%8424835.89%
MRK201030C000810002020-10-23 3:59PM EDT81.000.890.820.93+0.20+28.99%1,1181,34835.01%
MRK201030C000815002020-10-23 2:33PM EDT81.500.640.650.75+0.21+48.84%9815634.72%
MRK201030C000820002020-10-23 3:58PM EDT82.000.570.530.61+0.14+32.56%22381034.86%
MRK201030C000825002020-10-23 3:57PM EDT82.500.450.390.48+0.10+28.57%3316734.62%
MRK201030C000830002020-10-23 3:56PM EDT83.000.310.300.37+0.01+3.33%11421034.33%
MRK201030C000835002020-10-23 2:18PM EDT83.500.230.230.29+0.08+53.33%4138334.42%
MRK201030C000840002020-10-23 1:46PM EDT84.000.140.170.20-0.04-22.22%21459133.30%
MRK201030C000845002020-10-23 3:53PM EDT84.500.140.130.17+0.01+7.69%10540834.47%
MRK201030C000850002020-10-23 3:48PM EDT85.000.110.090.14+0.01+10.00%7346835.25%
MRK201030C000855002020-10-23 10:11AM EDT85.500.140.070.10+0.06+75.00%221434.86%
MRK201030C000860002020-10-23 2:40PM EDT86.000.060.020.080.00-415335.45%
MRK201030C000865002020-10-23 3:47PM EDT86.500.050.000.08+0.01+25.00%5710637.70%
MRK201030C000870002020-10-23 3:22PM EDT87.000.040.010.160.00-1121446.09%
MRK201030C000875002020-10-23 11:37AM EDT87.500.030.020.05-0.14-82.35%106138.28%
MRK201030C000880002020-10-20 1:23PM EDT88.000.020.000.100.00-115245.90%
MRK201030C000885002020-10-19 9:37AM EDT88.500.060.000.090.00-529447.07%
MRK201030C000890002020-09-30 2:23PM EDT89.000.540.000.150.00-206054.30%
MRK201030C000895002020-09-29 3:53PM EDT89.500.250.000.070.00-46248.83%
MRK201030C000900002020-10-22 1:50PM EDT90.000.030.000.130.00-813750.00%
MRK201030C000905002020-10-13 3:40PM EDT90.500.010.000.110.00-12150.39%
MRK201030C000910002020-09-22 1:01PM EDT91.000.440.000.000.00-10025.00%
MRK201030C000915002020-10-16 3:36PM EDT91.500.060.000.110.00-53954.10%
MRK201030C000920002020-09-23 12:40PM EDT92.000.440.010.100.00-607155.86%
MRK201030C000950002020-10-19 9:30AM EDT95.000.050.000.070.00-181762.11%
MRK201030C001000002020-09-24 3:34PM EDT100.000.080.000.070.00-1013977.34%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201030P000500002020-10-19 4:14PM EDT50.000.01-0.010.00--161134.38%
MRK201030P000550002020-10-19 11:03AM EDT55.000.010.000.060.00--10121.88%
MRK201030P000650002020-10-15 3:09PM EDT65.000.070.000.060.00-20020271.88%
MRK201030P000700002020-10-21 12:10PM EDT70.000.030.000.010.00-17242.19%
MRK201030P000720002020-10-22 2:46PM EDT72.000.040.000.19+0.04--256.45%
MRK201030P000730002020-10-23 12:50PM EDT73.000.070.000.250.00-570854.30%
MRK201030P000740002020-10-23 12:44PM EDT74.000.090.000.29-0.07-43.75%721150.20%
MRK201030P000750002020-10-23 3:12PM EDT75.000.130.110.14-0.07-35.00%4239435.65%
MRK201030P000760002020-10-23 2:47PM EDT76.000.260.200.25-0.08-23.53%351,49535.35%
MRK201030P000770002020-10-23 2:26PM EDT77.000.440.350.43-0.10-18.52%1735235.35%
MRK201030P000775002020-10-23 3:58PM EDT77.500.510.460.55-0.36-41.38%3726235.35%
MRK201030P000780002020-10-23 3:50PM EDT78.000.700.600.70-0.13-15.66%20832535.50%
MRK201030P000790002020-10-23 1:08PM EDT79.001.150.951.06-0.15-11.54%3330335.40%
MRK201030P000800002020-10-23 3:54PM EDT80.001.601.421.62-0.23-12.57%10948037.50%
MRK201030P000805002020-10-21 11:15AM EDT80.502.651.661.870.00-15026236.87%
MRK201030P000810002020-10-23 3:38PM EDT81.002.211.772.06-0.17-7.14%91,64733.99%
MRK201030P000815002020-10-23 1:24PM EDT81.502.522.272.38-0.28-10.00%3326233.64%
MRK201030P000820002020-10-23 3:34PM EDT82.002.922.672.90-0.35-10.70%821838.28%
MRK201030P000825002020-10-23 3:34PM EDT82.503.303.003.40-0.60-15.38%4624742.19%
MRK201030P000830002020-10-12 10:59AM EDT83.003.403.403.600.00-41243536.43%
MRK201030P000835002020-10-23 1:39PM EDT83.504.173.804.10+0.17+4.25%1420239.70%
MRK201030P000840002020-10-16 2:35PM EDT84.004.434.254.400.00-11234.77%
MRK201030P000845002020-10-02 2:36PM EDT84.503.954.555.050.00-2443.99%
MRK201030P000850002020-10-23 11:31AM EDT85.005.305.155.45+0.15+2.91%204442.58%
MRK201030P000855002020-10-13 10:11AM EDT85.504.985.555.950.00-25545.31%
MRK201030P000860002020-10-02 2:36PM EDT86.005.056.106.500.00-24050.39%
MRK201030P000865002020-09-21 12:10AM EDT86.503.550.000.000.00--230.00%
MRK201030P000875002020-09-21 12:10AM EDT87.503.840.000.000.00--210.00%
MRK201030P000880002020-09-25 1:59PM EDT88.006.458.008.400.00-2155.27%
MRK201030P000900002020-10-23 10:28AM EDT90.009.909.9510.30+9.90-2057.03%
MRK201030P000910002020-10-23 2:18PM EDT91.0011.4010.9511.35+11.40-1065.23%
MRK201030P000920002020-10-23 2:18PM EDT92.0012.4011.9512.40+12.40-1073.24%
MRK201030P001000002020-09-21 12:09AM EDT100.0016.350.000.000.00--00.00%