UK markets close in 1 hour 44 minutes

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.44-0.12 (-0.17%)
As of 9:46AM EST. Market open.
In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210226C000650002021-02-17 10:11AM EST65.0010.600.000.000.00-110.00%
MRK210226C000680002021-02-19 3:56PM EST68.006.630.000.000.00-10100.00%
MRK210226C000700002021-02-24 1:12PM EST70.005.100.000.000.00-2271140.00%
MRK210226C000710002021-02-24 1:32PM EST71.003.900.000.000.00-1011020.00%
MRK210226C000715002021-02-17 3:41PM EST71.502.610.000.000.00-1100.00%
MRK210226C000720002021-02-18 2:06PM EST72.003.800.000.000.00-4130.00%
MRK210226C000725002021-02-24 10:22AM EST72.502.170.000.000.00-5260.00%
MRK210226C000730002021-02-24 2:00PM EST73.002.260.000.000.00-503300.00%
MRK210226C000735002021-02-23 11:00AM EST73.501.500.000.000.00-262160.00%
MRK210226C000740002021-02-24 3:00PM EST74.001.040.000.000.00-383100.00%
MRK210226C000750002021-02-24 3:58PM EST75.000.360.000.000.00-4851,8823.13%
MRK210226C000760002021-02-24 3:59PM EST76.000.130.000.000.00-2,4583,4876.25%
MRK210226C000770002021-02-24 3:53PM EST77.000.060.000.000.00-2603,82912.50%
MRK210226C000775002021-02-24 3:44PM EST77.500.050.000.000.00-5569012.50%
MRK210226C000780002021-02-24 3:48PM EST78.000.020.000.000.00-3856712.50%
MRK210226C000785002021-02-24 3:49PM EST78.500.030.000.000.00-412725.00%
MRK210226C000790002021-02-24 1:56PM EST79.000.020.000.000.00-615725.00%
MRK210226C000795002021-02-24 3:49PM EST79.500.010.000.000.00-327525.00%
MRK210226C000800002021-02-24 2:38PM EST80.000.010.000.000.00-464325.00%
MRK210226C000805002021-02-22 2:29PM EST80.500.010.000.000.00-7132725.00%
MRK210226C000810002021-02-23 11:02AM EST81.000.030.000.000.00-315925.00%
MRK210226C000815002021-02-22 10:06AM EST81.500.020.000.000.00-49625.00%
MRK210226C000820002021-02-18 11:36AM EST82.000.030.000.000.00-831625.00%
MRK210226C000825002021-02-08 12:40PM EST82.500.080.000.000.00-216625.00%
MRK210226C000830002021-02-17 1:38PM EST83.000.030.000.000.00-21125.00%
MRK210226C000835002021-02-12 2:55PM EST83.500.050.000.000.00-529650.00%
MRK210226C000840002021-02-09 9:39AM EST84.000.010.000.000.00-538450.00%
MRK210226C000845002021-02-22 1:01PM EST84.500.010.000.000.00-52050.00%
MRK210226C000850002021-02-22 12:39PM EST85.000.020.000.000.00-514050.00%
MRK210226C000855002021-02-12 10:14AM EST85.500.040.000.000.00-13450.00%
MRK210226C000860002021-02-24 12:05PM EST86.000.020.000.000.00-61750.00%
MRK210226C000865002021-02-16 12:21PM EST86.500.020.000.000.00-1150.00%
MRK210226C000870002021-02-24 2:20PM EST87.000.020.000.000.00-101950.00%
MRK210226C000875002021-02-23 3:13PM EST87.500.010.000.000.00-233250.00%
MRK210226C000880002021-02-05 9:33AM EST88.000.080.000.000.00-11350.00%
MRK210226C000885002021-01-27 10:33AM EST88.500.220.000.000.00-1150.00%
MRK210226C000890002021-02-11 2:54PM EST89.000.050.000.000.00-1650.00%
MRK210226C000900002021-02-02 12:10PM EST90.000.010.000.000.00-12050.00%
MRK210226C000950002021-01-19 9:55AM EST95.000.210.000.240.00-56173.44%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210226P000600002021-02-22 1:07PM EST60.000.01-0.000.00-201850.00%
MRK210226P000650002021-02-16 12:07PM EST65.000.160.000.000.00-39850.00%
MRK210226P000680002021-02-18 12:42PM EST68.000.030.000.000.00--425.00%
MRK210226P000690002021-02-19 3:45PM EST69.000.030.000.000.00-202525.00%
MRK210226P000700002021-02-23 3:21PM EST70.000.010.000.000.00-662525.00%
MRK210226P000710002021-02-24 3:57PM EST71.000.030.000.000.00-411012.50%
MRK210226P000715002021-02-23 11:17AM EST71.500.070.000.000.00-1613712.50%
MRK210226P000720002021-02-24 1:28PM EST72.000.030.000.000.00-314112.50%
MRK210226P000725002021-02-23 11:47AM EST72.500.050.000.000.00-234912.50%
MRK210226P000730002021-02-24 2:58PM EST73.000.070.000.000.00-113456.25%
MRK210226P000735002021-02-24 1:13PM EST73.500.140.000.000.00-283816.25%
MRK210226P000740002021-02-24 2:55PM EST74.000.330.000.000.00-1201,2113.13%
MRK210226P000750002021-02-24 3:31PM EST75.000.720.000.000.00-1478480.00%
MRK210226P000760002021-02-24 2:35PM EST76.001.150.000.000.00-112770.00%
MRK210226P000770002021-02-24 12:55PM EST77.002.010.000.000.00-122070.00%
MRK210226P000775002021-02-24 2:47PM EST77.502.600.000.000.00-111200.00%
MRK210226P000780002021-02-23 12:20PM EST78.003.100.000.000.00-2210.00%
MRK210226P000785002021-02-22 9:48AM EST78.503.870.000.000.00-1300.00%
MRK210226P000790002021-02-24 3:31PM EST79.003.970.000.000.00-11120.00%
MRK210226P000795002021-02-09 2:16PM EST79.504.850.000.000.00-430.00%
MRK210226P000800002021-02-24 11:55AM EST80.004.800.000.000.00-8170.00%
MRK210226P000805002021-01-20 2:42PM EST80.501.403.608.500.00-1426213.97%
MRK210226P000810002021-02-24 10:52AM EST81.005.830.000.000.00-310.00%
MRK210226P000815002021-02-18 3:45PM EST81.505.900.000.000.00-2550.00%
MRK210226P000820002021-02-24 11:10AM EST82.007.130.000.000.00-300.00%
MRK210226P000825002021-01-29 12:35PM EST82.506.220.000.000.00-100.00%
MRK210226P000830002021-02-09 1:03PM EST83.008.300.000.000.00-100.00%
MRK210226P000835002021-01-19 12:00AM EST83.502.906.807.850.00-110.00%
MRK210226P000840002021-02-09 10:09AM EST84.009.400.000.000.00-1040.00%
MRK210226P000850002021-01-19 12:00AM EST85.003.958.259.700.00-110.00%
MRK210226P000860002021-01-19 12:00AM EST86.004.650.000.000.00--10.00%
MRK210226P000870002021-01-19 12:00AM EST87.005.400.000.000.00--00.00%
MRK210226P000875002021-01-19 12:00AM EST87.505.950.000.000.00--00.00%