UK markets open in 7 hours 28 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.19-0.19 (-0.23%)
At close: 4:00PM EST

83.20 +0.01 (0.01%)
After hours: 6:41PM EST

In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210122C000550002020-12-24 10:21AM EST55.0025.4526.0030.650.00-11232.81%
MRK210122C000650002021-01-19 12:00AM EST65.0017.3515.9020.500.00--0104.69%
MRK210122C000700002021-01-11 3:09PM EST70.0014.8011.0015.750.00-8383118.16%
MRK210122C000730002021-01-19 12:00AM EST73.0011.208.0012.750.00-3094.53%
MRK210122C000745002021-01-19 12:00AM EST74.508.556.5011.400.00-1089.84%
MRK210122C000750002020-12-21 10:40AM EST75.004.155.8010.500.00--7191.11%
MRK210122C000755002021-01-08 11:22AM EST75.507.355.5010.250.00-4674.80%
MRK210122C000760002021-01-19 12:00AM EST76.008.805.009.750.00---70.90%
MRK210122C000770002021-01-15 2:16PM EST77.006.136.156.300.00-605755.66%
MRK210122C000775002021-01-19 12:00AM EST77.506.654.107.450.00-20136.91%
MRK210122C000780002021-01-15 12:05PM EST78.004.933.407.150.00-410138.57%
MRK210122C000785002021-01-07 2:16PM EST78.504.352.357.000.00-4028145.51%
MRK210122C000790002021-01-14 2:46PM EST79.003.481.896.400.00-523135.06%
MRK210122C000795002021-01-11 2:38PM EST79.505.003.355.350.00-202067.38%
MRK210122C000800002021-01-19 3:16PM EST80.003.142.355.35+0.84+36.52%18962.01%
MRK210122C000805002021-01-19 2:24PM EST80.502.462.703.55-0.28-10.22%102564.55%
MRK210122C000810002021-01-19 2:04PM EST81.002.052.252.35-0.44-17.67%355428.13%
MRK210122C000815002021-01-19 3:05PM EST81.501.701.811.90-0.49-22.37%3310226.17%
MRK210122C000820002021-01-19 2:53PM EST82.001.461.391.47-0.24-14.12%20155524.27%
MRK210122C000825002021-01-19 3:30PM EST82.501.161.061.11-0.14-10.77%9941823.78%
MRK210122C000830002021-01-19 3:56PM EST83.000.840.750.80-0.25-22.94%31246223.34%
MRK210122C000835002021-01-19 3:55PM EST83.500.580.530.57-0.18-23.68%29230623.68%
MRK210122C000840002021-01-19 3:57PM EST84.000.390.370.41-0.20-33.90%60164524.71%
MRK210122C000845002021-01-19 3:56PM EST84.500.290.260.29-0.15-34.09%26735725.59%
MRK210122C000850002021-01-19 3:56PM EST85.000.200.180.20-0.08-28.57%1,5141,37526.27%
MRK210122C000855002021-01-19 3:57PM EST85.500.160.130.16-0.03-15.79%2661,04428.42%
MRK210122C000860002021-01-19 3:49PM EST86.000.120.100.12-0.02-14.29%24137529.69%
MRK210122C000865002021-01-19 2:55PM EST86.500.100.070.10-0.02-16.67%11411431.84%
MRK210122C000870002021-01-19 3:29PM EST87.000.060.060.09-0.01-14.29%8326034.38%
MRK210122C000875002021-01-19 3:01PM EST87.500.060.050.06+0.01+20.00%8616334.57%
MRK210122C000880002021-01-19 3:57PM EST88.000.060.040.07+0.02+50.00%467038.67%
MRK210122C000885002021-01-19 11:36AM EST88.500.030.030.080.00-173142.97%
MRK210122C000900002021-01-19 3:20PM EST90.000.040.020.04+0.02+100.00%16317245.70%
MRK210122C000950002021-01-19 1:36PM EST95.000.020.010.08-0.01-33.33%381371.88%
MRK210122C001000002021-01-19 12:11PM EST100.000.010.000.20-0.06-85.71%102107.42%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210122P000550002021-01-19 12:00AM EST55.000.02-0.520.00---301.37%
MRK210122P000600002021-01-19 12:00AM EST60.000.010.000.700.00--0227.54%
MRK210122P000650002021-01-05 10:40AM EST65.000.030.000.010.00-24996.88%
MRK210122P000700002021-01-19 11:48AM EST70.000.010.000.020.00-102075.00%
MRK210122P000730002020-12-28 3:00PM EST73.000.080.020.040.00-1667.97%
MRK210122P000745002021-01-04 11:55AM EST74.500.250.000.100.00-13014764.06%
MRK210122P000750002021-01-13 11:04AM EST75.000.010.000.020.00-1521152.34%
MRK210122P000755002021-01-04 9:30AM EST75.500.420.000.530.00-2582.03%
MRK210122P000760002021-01-19 11:48AM EST76.000.030.000.390.00-102471.88%
MRK210122P000765002021-01-04 12:31PM EST76.500.050.000.200.00-24358.20%
MRK210122P000770002021-01-19 10:47AM EST77.000.020.000.120.00-33756.84%
MRK210122P000775002021-01-19 12:18PM EST77.500.020.020.050.00-924044.14%
MRK210122P000780002021-01-15 12:45PM EST78.000.030.000.050.00-189141.02%
MRK210122P000785002021-01-19 9:55AM EST78.500.040.000.05-0.03-42.86%159737.50%
MRK210122P000790002021-01-19 1:33PM EST79.000.030.020.06-0.04-57.14%1610835.55%
MRK210122P000795002021-01-15 3:22PM EST79.500.050.030.05-0.02-28.57%55530.86%
MRK210122P000800002021-01-19 3:20PM EST80.000.080.040.080.00-7311430.47%
MRK210122P000805002021-01-19 1:56PM EST80.500.090.060.09-0.12-57.14%23827.54%
MRK210122P000810002021-01-19 1:09PM EST81.000.110.090.12-0.07-38.89%2211425.68%
MRK210122P000815002021-01-19 2:29PM EST81.500.180.140.16-0.07-28.00%10934623.63%
MRK210122P000820002021-01-19 3:38PM EST82.000.240.220.25-0.11-31.43%13532623.05%
MRK210122P000825002021-01-19 3:36PM EST82.500.400.360.40-0.11-21.57%17427523.05%
MRK210122P000830002021-01-19 3:25PM EST83.000.670.550.60-0.03-4.29%21220223.00%
MRK210122P000835002021-01-19 3:45PM EST83.500.760.820.88-0.16-17.39%608123.73%
MRK210122P000840002021-01-19 3:53PM EST84.001.131.151.22-0.09-7.38%194224.71%
MRK210122P000845002021-01-19 10:55AM EST84.501.811.541.61+0.26+16.77%3016225.98%
MRK210122P000850002021-01-19 10:43AM EST85.002.131.862.08-0.03-1.39%34529.59%
MRK210122P000855002021-01-19 9:58AM EST85.502.322.252.53-0.98-29.70%1031.64%
MRK210122P000865002021-01-19 12:00AM EST86.503.602.993.850.00---55.66%
MRK210122P000870002021-01-11 3:33PM EST87.002.623.304.100.00-20020147.95%
MRK210122P000880002020-12-29 1:23PM EST88.006.902.707.100.00-17138.09%
MRK210122P000885002021-01-19 12:00AM EST88.506.153.007.500.00---139.84%
MRK210122P000950002021-01-19 12:00AM EST95.0010.159.7012.950.00---154.39%