UK markets open in 7 hours 33 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.42+1.25 (+1.37%)
At close: 04:03PM EDT
92.40 -0.02 (-0.02%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220708C000600002022-06-15 12:00PM EDT60.0024.4532.1032.750.00--2112.50%
MRK220708C000700002022-05-27 3:59PM EDT70.0022.2022.9523.550.00-10169.53%
MRK220708C000770002022-06-29 10:20AM EDT77.0015.5015.3515.700.00-2376.95%
MRK220708C000800002022-07-01 12:34PM EDT80.0011.0012.3512.70-1.35-10.93%21463.28%
MRK220708C000810002022-07-01 11:21AM EDT81.009.9011.3511.70+9.90-2058.79%
MRK220708C000830002022-06-10 1:14PM EDT83.004.659.359.700.00-1561.82%
MRK220708C000840002022-07-01 9:43AM EDT84.007.488.458.75+0.93+14.20%118150.68%
MRK220708C000850002022-06-28 9:47AM EDT85.008.377.407.700.00-146751.27%
MRK220708C000860002022-06-22 11:20AM EDT86.004.706.406.750.00-45248.15%
MRK220708C000870002022-07-01 1:22PM EDT87.004.455.455.75-0.75-14.42%17342.53%
MRK220708C000875002022-07-01 9:42AM EDT87.504.154.955.30-0.20-4.60%13441.60%
MRK220708C000880002022-07-01 2:17PM EDT88.003.924.504.80+0.17+4.53%617238.67%
MRK220708C000890002022-07-01 3:35PM EDT89.003.423.603.85+0.42+14.00%2525334.18%
MRK220708C000900002022-07-01 3:04PM EDT90.002.472.742.96+0.47+23.50%6038830.81%
MRK220708C000910002022-07-01 3:48PM EDT91.001.961.962.11+0.09+4.81%16114427.20%
MRK220708C000920002022-07-01 3:57PM EDT92.001.381.311.49+0.34+32.69%1816,71126.91%
MRK220708C000930002022-07-01 3:57PM EDT93.000.870.800.93+0.32+58.18%1,43724525.24%
MRK220708C000940002022-07-01 3:56PM EDT94.000.500.440.52+0.03+6.38%2452,11123.93%
MRK220708C000950002022-07-01 3:59PM EDT95.000.270.240.30+0.06+28.57%34052524.22%
MRK220708C000960002022-07-01 3:35PM EDT96.000.110.120.17+0.01+10.00%3128424.81%
MRK220708C000970002022-07-01 3:59PM EDT97.000.080.060.09-0.01-11.11%2010125.20%
MRK220708C000980002022-07-01 2:27PM EDT98.000.040.030.10-0.01-20.00%39329.88%
MRK220708C000990002022-07-01 3:54PM EDT99.000.030.030.050.00-33429.49%
MRK220708C001000002022-07-01 10:04AM EDT100.000.010.010.07-0.03-75.00%5010535.16%
MRK220708C001010002022-06-29 10:45AM EDT101.000.040.000.030.00-320433.59%
MRK220708C001020002022-06-27 3:04PM EDT102.000.060.000.030.00--1336.72%
MRK220708C001030002022-06-27 12:54PM EDT103.000.070.000.030.00--139.84%
MRK220708C001050002022-07-01 3:13PM EDT105.000.070.000.06+0.06+600.00%1250.78%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220708P000700002022-06-29 2:49PM EDT70.000.010.000.030.00-106384.38%
MRK220708P000750002022-06-30 3:58PM EDT75.000.020.000.020.00-232962.50%
MRK220708P000760002022-06-28 1:30PM EDT76.000.030.000.030.00-111161.72%
MRK220708P000780002022-06-29 9:41AM EDT78.000.040.000.070.00-1260.94%
MRK220708P000790002022-06-27 10:35AM EDT79.000.050.000.080.00-11657.81%
MRK220708P000800002022-06-29 3:49PM EDT80.000.050.010.040.00-34550.39%
MRK220708P000810002022-06-27 2:08PM EDT81.000.040.000.040.00-37526350.00%
MRK220708P000820002022-07-01 3:43PM EDT82.000.030.020.08-0.03-50.00%648551.56%
MRK220708P000825002022-07-01 2:56PM EDT82.500.040.000.08-0.03-42.86%138549.41%
MRK220708P000830002022-07-01 3:42PM EDT83.000.040.000.05-0.02-33.33%2114543.36%
MRK220708P000840002022-07-01 3:51PM EDT84.000.060.010.11-0.02-25.00%126545.51%
MRK220708P000850002022-07-01 3:53PM EDT85.000.070.030.07-0.04-36.36%535237.50%
MRK220708P000860002022-07-01 3:54PM EDT86.000.100.060.09-0.08-44.44%1940334.77%
MRK220708P000870002022-07-01 3:10PM EDT87.000.130.090.12-0.09-40.91%1111032.32%
MRK220708P000875002022-07-01 3:57PM EDT87.500.140.110.14-0.09-39.13%112431.15%
MRK220708P000880002022-07-01 3:42PM EDT88.000.180.140.17-0.20-52.63%2824530.18%
MRK220708P000890002022-07-01 3:54PM EDT89.000.270.210.27-0.34-55.74%3,65082728.91%
MRK220708P000900002022-07-01 3:45PM EDT90.000.400.340.41-0.48-54.55%5822,20927.25%
MRK220708P000910002022-07-01 3:58PM EDT91.000.630.530.63-0.51-44.74%45631325.78%
MRK220708P000920002022-07-01 3:30PM EDT92.001.080.850.96-0.62-36.47%448,14724.56%
MRK220708P000930002022-07-01 3:58PM EDT93.001.381.301.43-1.06-43.44%5013323.54%
MRK220708P000940002022-07-01 3:19PM EDT94.002.221.932.11-0.42-15.91%5724.17%
MRK220708P000950002022-07-01 2:42PM EDT95.003.232.672.89-0.27-7.71%5211724.56%
MRK220708P000960002022-07-01 3:48PM EDT96.003.773.503.80-0.28-6.91%21026.86%
MRK220708P001020002022-06-29 9:40AM EDT102.009.259.309.75+9.25--350.20%
MRK220708P001030002022-06-29 2:49PM EDT103.0010.7110.3510.65+10.71--045.51%