UK markets open in 7 hours 40 minutes

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.10-0.90 (-0.97%)
At close: 04:03PM EDT
92.08 -0.02 (-0.02%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Calls
20 May 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----40.000.060.00-10050
43.850.00--142.500.020.00-1010
-----45.000.090.00-100100
-----47.500.040.00-413
42.62+12.93+43.55%1150.000.040.00-4277
-----55.000.040.00-40
19.550.00-41160.000.010.00-259
21.950.00-14865.000.010.00-1870
11.300.00-13067.500.020.00-21,215
23.280.00-64370.000.010.00-22,758
-----71.000.040.00-2032
-----72.000.050.00-1,006789
13.110.00-15772.500.020.00-103,841
-----73.000.030.00-55160
-----74.000.020.00-228
18.05-0.05-0.28%631175.000.01-0.01-50.00%222,532
8.350.00--1876.000.010.00-1355
8.300.00--1877.000.090.00-38185
14.55-0.45-3.00%452,90577.500.010.00-114,177
15.00+5.22+53.37%72378.000.050.00-2172
9.270.00-42579.000.030.00-16591
12.38-0.67-5.13%174,44380.000.020.00-14,552
10.250.00-65081.000.01-0.02-66.67%2834
10.47-1.58-13.11%922082.000.02-0.02-50.00%3614
9.43-1.34-12.44%3612,75782.500.020.00-282,927
9.23-1.92-17.22%2315683.000.010.00-126801
8.98-0.20-2.18%2338884.000.020.00-23,933
6.90-1.17-14.50%60616,36085.000.02-0.01-33.33%179,270
6.20-1.05-14.48%1649786.000.030.00-121,036
5.84-0.26-4.26%141,49787.000.04+0.01+33.33%19394
4.40-1.14-20.58%4666,09187.500.05-0.02-28.57%362,644
4.59-0.26-5.36%51,48488.000.08+0.04+100.00%30862
3.50-1.00-22.22%1196589.000.14+0.07+100.00%8121,176
2.13-1.00-31.95%1,31316,50190.000.25+0.11+78.57%6,0947,216
1.33-0.93-41.15%1242,25891.000.42+0.15+55.56%382469
0.75-0.79-51.30%762,58092.000.85+0.37+77.08%525182
0.60-0.60-50.00%6224,87592.501.07+0.42+64.62%686158
0.35-0.52-59.77%5691,55693.001.47+0.60+68.97%226643
0.17-0.30-63.83%5501,60094.002.12+0.71+50.35%314332
0.07-0.14-66.67%1,1382,47095.002.85+0.50+21.28%22247
0.03-0.07-70.00%8151,52196.00-----
0.01-0.04-80.00%9563,84297.003.950.00-63
0.01-0.03-75.00%224998.007.600.00-23
0.01-0.03-75.00%22099.00-----
0.01-0.01-50.00%10756100.007.35-0.45-5.77%17
0.03+0.02+200.00%10359105.0017.350.00-11
0.030.00-1201110.00-----
0.010.00-4148115.00-----