MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230602C000800002023-05-26 11:20AM EDT80.0031.200.000.000.00-110.00%
MRK230602C000950002023-05-31 3:53PM EDT95.0015.690.000.000.00-120.00%
MRK230602C001000002023-05-31 11:47AM EDT100.0010.360.000.000.00-360.00%
MRK230602C001010002023-06-01 3:24PM EDT101.009.950.000.000.00-1130.00%
MRK230602C001050002023-06-01 1:32PM EDT105.006.200.000.000.00-1120.00%
MRK230602C001060002023-05-31 10:27AM EDT106.003.800.000.000.00-340.00%
MRK230602C001070002023-06-01 3:28PM EDT107.004.050.000.000.00-2180.00%
MRK230602C001080002023-05-31 12:20PM EDT108.002.520.000.000.00-11980.00%
MRK230602C001090002023-06-01 11:37AM EDT109.002.140.000.000.00-102800.00%
MRK230602C001100002023-06-01 3:49PM EDT110.001.150.000.000.00-874230.00%
MRK230602C001110002023-06-01 3:57PM EDT111.000.450.000.000.00-1064370.39%
MRK230602C001120002023-06-01 3:32PM EDT112.000.180.000.000.00-1355876.25%
MRK230602C001130002023-06-01 3:45PM EDT113.000.060.000.000.00-14531012.50%
MRK230602C001140002023-06-01 3:19PM EDT114.000.020.000.000.00-2942012.50%
MRK230602C001150002023-06-01 3:37PM EDT115.000.010.000.000.00-655912.50%
MRK230602C001160002023-06-01 2:37PM EDT116.000.010.000.000.00-124625.00%
MRK230602C001170002023-05-31 3:59PM EDT117.000.010.000.000.00-315625.00%
MRK230602C001180002023-06-01 3:36PM EDT118.000.010.000.000.00-344625.00%
MRK230602C001190002023-06-01 11:12AM EDT119.000.030.000.000.00-24423525.00%
MRK230602C001200002023-05-31 10:45AM EDT120.000.020.000.000.00-534525.00%
MRK230602C001210002023-05-24 2:20PM EDT121.000.050.000.000.00-1124650.00%
MRK230602C001220002023-05-31 10:24AM EDT122.000.020.000.000.00-311250.00%
MRK230602C001230002023-05-30 1:01PM EDT123.000.010.000.000.00-1224450.00%
MRK230602C001240002023-05-19 3:51PM EDT124.000.050.000.000.00-1750.00%
MRK230602C001250002023-05-25 9:40AM EDT125.000.060.000.000.00-75850.00%
MRK230602C001260002023-05-22 12:48PM EDT126.000.030.000.000.00-216950.00%
MRK230602C001270002023-05-19 10:45AM EDT127.000.010.000.000.00-3150.00%
MRK230602C001280002023-05-30 10:15AM EDT128.000.020.000.000.00-22050.00%
MRK230602C001320002023-05-22 12:20PM EDT132.000.010.000.000.00-1050.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230602P000950002023-05-15 10:42AM EDT95.000.010.000.000.00-32350.00%
MRK230602P000970002023-05-26 1:17PM EDT97.000.010.000.000.00-20420450.00%
MRK230602P000990002023-05-23 3:27PM EDT99.000.030.000.000.00--20250.00%
MRK230602P001000002023-05-30 11:30AM EDT100.000.020.000.000.00-15015050.00%
MRK230602P001010002023-05-30 3:27PM EDT101.000.030.000.000.00-152150.00%
MRK230602P001020002023-05-31 2:22PM EDT102.000.010.000.000.00-12450.00%
MRK230602P001030002023-06-01 9:50AM EDT103.000.030.000.000.00-233725.00%
MRK230602P001040002023-06-01 11:12AM EDT104.000.010.000.000.00-222625.00%
MRK230602P001050002023-06-01 1:43PM EDT105.000.010.000.000.00-36125.00%
MRK230602P001060002023-06-01 1:09PM EDT106.000.020.000.000.00-2513025.00%
MRK230602P001070002023-06-01 11:04AM EDT107.000.050.000.000.00-325812.50%
MRK230602P001080002023-06-01 3:56PM EDT108.000.060.000.000.00-25947912.50%
MRK230602P001090002023-06-01 2:37PM EDT109.000.110.000.000.00-1846912.50%
MRK230602P001100002023-06-01 2:57PM EDT110.000.250.000.000.00-1183636.25%
MRK230602P001110002023-06-01 3:22PM EDT111.000.600.000.000.00-302410.00%
MRK230602P001120002023-06-01 2:42PM EDT112.001.200.000.000.00-591960.00%
MRK230602P001130002023-06-01 3:23PM EDT113.002.100.000.000.00-202510.00%
MRK230602P001140002023-06-01 10:09AM EDT114.003.250.000.000.00-400.00%
MRK230602P001150002023-05-31 1:30PM EDT115.004.670.000.000.00-82200.00%
MRK230602P001160002023-06-01 3:35PM EDT116.005.150.000.000.00-1150.00%
MRK230602P001170002023-05-30 10:04AM EDT117.006.720.000.000.00-910.00%
MRK230602P001180002023-05-31 11:13AM EDT118.007.750.000.000.00-15110.00%
MRK230602P001190002023-05-25 3:26PM EDT119.007.400.000.000.00-4900.00%
MRK230602P001200002023-05-30 10:03AM EDT120.009.700.000.000.00-100.00%
MRK230602P001220002023-05-03 1:31PM EDT122.003.780.000.000.00-100.00%
MRK230602P001230002023-05-30 10:03AM EDT123.0012.700.000.000.00-400.00%
MRK230602P001250002023-05-30 3:50PM EDT125.0015.720.000.000.00-200.00%
MRK230602P001270002023-05-22 9:32AM EDT127.0011.250.000.000.00-100.00%
MRK230602P001310002023-05-22 9:32AM EDT131.0015.250.000.000.00--00.00%
MRK230602P001320002023-05-26 12:35PM EDT132.0021.150.000.000.00-100.00%