UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.94-0.52 (-0.50%)
At close: 04:02PM EST
102.93 -0.01 (-0.01%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230210C001000002023-02-03 3:11PM EST100.003.333.203.55+0.31+10.26%142432.52%
MRK230210C001010002023-02-03 1:52PM EST101.002.482.422.67-0.27-9.82%72428.86%
MRK230210C001040002023-02-03 3:59PM EST104.000.700.670.75-0.56-44.44%31118422.80%
MRK230210C001050002023-02-03 3:50PM EST105.000.390.360.43-0.37-48.68%25117,87722.32%
MRK230210C001060002023-02-03 3:59PM EST106.000.210.190.26-0.32-60.38%1,2751,07023.00%
MRK230210C001070002023-02-03 3:47PM EST107.000.110.100.14-0.21-65.62%10558123.15%
MRK230210C001080002023-02-03 12:18PM EST108.000.080.060.08-0.11-57.89%1481223.83%
MRK230210C001090002023-02-03 3:38PM EST109.000.040.000.06-0.07-63.64%50894925.78%
MRK230210C001100002023-02-03 9:57AM EST110.000.030.000.05-0.04-57.14%1479028.13%
MRK230210C001110002023-02-02 3:37PM EST111.000.060.000.040.00-3228430.08%
MRK230210C001120002023-02-03 3:43PM EST112.000.030.000.04-0.01-25.00%6747233.20%
MRK230210C001130002023-02-03 3:48PM EST113.000.040.020.050.00-771337.31%
MRK230210C001140002023-02-03 10:21AM EST114.000.020.020.04-0.02-50.00%323638.87%
MRK230210C001150002023-02-03 3:11PM EST115.000.040.020.04+0.03+300.00%4027041.60%
MRK230210C001160002023-01-31 3:23PM EST116.000.080.020.040.00-616744.34%
MRK230210C001170002023-02-01 12:12PM EST117.000.060.000.040.00-5336646.88%
MRK230210C001180002023-02-01 3:23PM EST118.000.060.000.040.00-81449.61%
MRK230210C001190002023-02-01 1:37PM EST119.000.040.000.040.00-31652.34%
MRK230210C001200002023-01-31 2:40PM EST120.000.030.000.040.00-116350.00%
MRK230210C001210002023-01-31 10:18AM EST121.000.020.000.040.00-43852.34%
MRK230210C001220002023-01-31 11:58AM EST122.000.030.000.040.00-101454.69%
MRK230210C001240002023-02-02 10:10AM EST124.000.040.000.040.00-37359.38%
MRK230210C001250002023-01-05 1:24PM EST125.000.300.000.040.00--2761.72%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230210P000850002023-02-02 12:17PM EST85.000.030.000.080.00-1367.97%
MRK230210P000900002023-02-03 1:53PM EST90.000.010.010.05-0.02-66.67%12051.56%
MRK230210P000950002023-02-02 3:08PM EST95.000.110.020.060.00-394934.57%
MRK230210P000970002023-02-03 3:37PM EST97.000.110.090.13-0.10-47.62%324831.74%
MRK230210P000980002023-02-03 1:39PM EST98.000.190.130.18-0.04-17.39%73929.79%
MRK230210P000990002023-02-03 3:35PM EST99.000.220.190.25-0.13-37.14%4734527.83%
MRK230210P001000002023-02-03 3:50PM EST100.000.330.330.39-0.11-25.00%566,90126.86%
MRK230210P001010002023-02-03 3:53PM EST101.000.530.510.57-0.09-14.52%3,37012425.29%
MRK230210P001020002023-02-03 3:45PM EST102.000.740.780.86-0.11-12.94%25171324.32%
MRK230210P001030002023-02-03 3:53PM EST103.001.221.161.23+0.03+2.52%1441,44022.78%
MRK230210P001040002023-02-03 2:51PM EST104.001.841.681.78+0.19+11.52%14915022.22%
MRK230210P001050002023-02-03 3:52PM EST105.002.362.272.55+0.24+11.32%5219223.73%
MRK230210P001060002023-02-03 3:36PM EST106.002.983.203.40-0.27-8.31%5345925.34%
MRK230210P001070002023-02-03 3:49PM EST107.004.103.954.40+0.50+13.89%4213930.23%
MRK230210P001080002023-02-03 3:52PM EST108.005.204.955.35-0.55-9.57%311933.15%
MRK230210P001090002023-02-02 12:10PM EST109.005.405.956.400.00-4913439.26%
MRK230210P001100002023-02-03 10:26AM EST110.006.956.957.35+0.50+7.75%228441.60%
MRK230210P001110002023-02-02 9:40AM EST111.007.407.958.400.00-29347.56%
MRK230210P001120002023-01-31 9:51AM EST112.006.008.909.400.00-61651.56%
MRK230210P001130002023-02-02 12:24PM EST113.009.909.9010.400.00-5055.47%
MRK230210P001140002023-01-19 12:58PM EST114.004.9510.9511.400.00-1059.18%
MRK230210P001150002023-01-25 2:56PM EST115.006.5511.9012.400.00-1062.89%
MRK230210P001160002023-02-02 12:01PM EST116.0012.6012.9513.400.00-11052.73%
MRK230210P001170002023-01-09 3:46PM EST117.007.3613.9514.400.00-1155.86%
MRK230210P001180002023-02-03 10:56AM EST118.0014.7015.0015.35-1.20-7.55%21058.79%
MRK230210P001200002023-02-03 9:52AM EST120.0017.2516.9517.35+10.45+153.68%7061.91%
MRK230210P001220002023-01-09 12:28PM EST122.008.8318.9019.400.00-1067.38%
MRK230210P001230002023-02-02 11:30AM EST123.0019.4519.9520.400.00-2073.05%