UK markets open in 2 hours 40 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.43+0.21 (+0.28%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210416C000400002021-03-18 10:59AM EDT40.0037.9134.0038.200.00-11609.57%
MRK210416C000450002020-12-11 3:35PM EDT45.0038.1537.7038.500.00-2515871.88%
MRK210416C000475002021-02-22 2:37PM EDT47.5027.2026.5031.000.00-10502.73%
MRK210416C000500002021-04-01 11:15AM EDT50.0027.2524.0028.250.00-58442.19%
MRK210416C000550002020-12-11 3:35PM EDT55.0028.3027.6528.600.00-5020647.85%
MRK210416C000600002021-03-29 12:28PM EDT60.0018.1514.0018.600.00-727317.77%
MRK210416C000650002021-04-09 11:33AM EDT65.0011.109.1012.900.00-126210.06%
MRK210416C000675002021-04-12 9:55AM EDT67.508.807.659.850.00-166147.95%
MRK210416C000680002021-03-29 9:54AM EDT68.009.706.909.100.00--3126.95%
MRK210416C000700002021-04-13 2:32PM EDT70.006.405.806.50-0.10-1.54%101,64357.03%
MRK210416C000715002021-04-08 12:50PM EDT71.504.303.356.050.00-11110.45%
MRK210416C000720002021-03-26 11:48AM EDT72.004.654.205.350.00-1164.36%
MRK210416C000725002021-04-13 2:14PM EDT72.503.883.854.00+0.03+0.78%381,46038.09%
MRK210416C000730002021-04-13 3:05PM EDT73.003.502.153.55+0.50+16.67%52038.87%
MRK210416C000735002021-04-12 11:04AM EDT73.502.852.904.600.00-1271.68%
MRK210416C000740002021-04-13 10:28AM EDT74.002.370.492.64-0.06-2.47%16536.13%
MRK210416C000745002021-04-06 10:01AM EDT74.502.151.112.990.00-3568.46%
MRK210416C000750002021-04-13 3:58PM EDT75.001.501.471.63+0.05+3.45%1405,32425.29%
MRK210416C000755002021-04-13 3:18PM EDT75.501.180.812.41+0.21+21.65%1614469.53%
MRK210416C000760002021-04-13 3:48PM EDT76.000.700.540.75+0.03+4.48%522,60718.36%
MRK210416C000765002021-04-13 3:26PM EDT76.500.510.370.51+0.06+13.33%2941,49219.68%
MRK210416C000770002021-04-13 3:51PM EDT77.000.290.150.30+0.03+11.54%3142,53019.34%
MRK210416C000775002021-04-13 3:40PM EDT77.500.190.150.19+0.02+11.76%3779,62520.61%
MRK210416C000780002021-04-13 3:59PM EDT78.000.130.110.14+0.01+8.33%6191,11622.95%
MRK210416C000785002021-04-13 3:55PM EDT78.500.080.080.10-0.02-20.00%5026624.81%
MRK210416C000790002021-04-13 11:13AM EDT79.000.070.050.08+0.01+16.67%511,63227.15%
MRK210416C000795002021-04-13 3:17PM EDT79.500.040.040.05-0.01-20.00%9231327.74%
MRK210416C000800002021-04-13 3:57PM EDT80.000.030.030.04-0.01-25.00%44821,70029.88%
MRK210416C000805002021-04-13 1:20PM EDT80.500.020.010.03-0.01-33.33%4170831.25%
MRK210416C000810002021-04-13 12:28PM EDT81.000.030.000.03+0.01+50.00%551,18734.38%
MRK210416C000820002021-04-13 10:45AM EDT82.000.020.000.040.00-172242.19%
MRK210416C000825002021-04-13 2:58PM EDT82.500.020.000.020.00-175,66940.63%
MRK210416C000830002021-04-13 9:33AM EDT83.000.010.000.04-0.01-50.00%720848.44%
MRK210416C000840002021-04-07 10:31AM EDT84.000.030.001.470.00-2486109.96%
MRK210416C000850002021-04-13 2:10PM EDT85.000.020.000.010.00-295,83048.44%
MRK210416C000875002021-04-13 11:42AM EDT87.500.010.000.02-0.01-50.00%44,56760.94%
MRK210416C000900002021-04-12 1:39PM EDT90.000.010.000.010.00-115,53465.63%
MRK210416C000925002021-04-08 12:14PM EDT92.500.010.000.010.00-82,03775.00%
MRK210416C000950002021-04-13 1:15PM EDT95.000.010.000.010.00-54,69584.38%
MRK210416C001000002021-03-29 11:51AM EDT100.000.030.000.010.00-11,825103.13%
MRK210416C001050002021-03-26 1:09PM EDT105.000.020.000.320.00-2401183.59%
MRK210416C001100002021-03-26 2:46PM EDT110.000.020.000.010.00-1123137.50%
MRK210416C001150002021-03-26 9:47AM EDT115.000.020.000.010.00-2908150.00%
MRK210416C001200002021-02-16 3:02PM EDT120.000.010.000.030.00-267181.25%
MRK210416C001250002021-04-01 9:53AM EDT125.000.020.000.020.00-131187.50%
MRK210416C001300002021-03-22 10:25AM EDT130.000.020.000.010.00-5202187.50%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210416P000375002021-03-26 2:29PM EDT37.500.030.000.160.00-777777354.69%
MRK210416P000400002021-03-17 12:48PM EDT40.000.010.000.160.00-217325.00%
MRK210416P000425002021-01-08 10:30AM EDT42.500.050.000.100.00-1338279.69%
MRK210416P000450002021-03-22 12:29PM EDT45.000.010.000.160.00-175271.09%
MRK210416P000475002021-04-06 12:37PM EDT47.500.010.000.170.00-452,062248.44%
MRK210416P000500002020-12-11 4:12PM EDT50.000.120.000.160.00-111222.66%
MRK210416P000550002021-03-31 11:13AM EDT55.000.010.000.160.00-294178.13%
MRK210416P000600002021-03-26 1:44PM EDT60.000.020.000.010.00-542596.88%
MRK210416P000650002021-04-12 9:53AM EDT65.000.010.000.030.00-12,58275.78%
MRK210416P000675002021-04-09 2:10PM EDT67.500.020.000.010.00-181,50253.13%
MRK210416P000680002021-04-12 3:49PM EDT68.000.090.001.240.00-3128123.63%
MRK210416P000690002021-04-06 1:13PM EDT69.000.030.001.250.00-38113.28%
MRK210416P000700002021-04-13 12:07PM EDT70.000.020.000.05+0.01+100.00%1114,50353.52%
MRK210416P000705002021-04-06 12:09PM EDT70.500.030.001.270.00-1897.46%
MRK210416P000710002021-04-06 11:26AM EDT71.000.040.001.270.00-23591.99%
MRK210416P000715002021-04-05 11:30AM EDT71.500.040.002.290.00-1033111.62%
MRK210416P000720002021-04-09 2:04PM EDT72.000.020.001.630.00-719389.84%
MRK210416P000725002021-04-13 3:37PM EDT72.500.010.000.04-0.01-50.00%174,00133.99%
MRK210416P000730002021-04-12 10:34AM EDT73.000.020.021.480.00-118274.71%
MRK210416P000735002021-04-13 9:50AM EDT73.500.030.031.29-0.06-66.67%121064.45%
MRK210416P000740002021-04-13 3:22PM EDT74.000.040.040.38-0.14-77.78%958345.31%
MRK210416P000745002021-04-13 10:37AM EDT74.500.060.060.09-0.01-14.29%5526523.44%
MRK210416P000750002021-04-13 3:58PM EDT75.000.100.090.11-0.06-37.50%4405,80620.31%
MRK210416P000755002021-04-13 11:19AM EDT75.500.220.130.19-0.01-4.35%430519.34%
MRK210416P000760002021-04-13 3:53PM EDT76.000.300.260.31-0.06-16.67%16091017.97%
MRK210416P000765002021-04-13 3:20PM EDT76.500.450.390.62-0.24-34.78%7249921.09%
MRK210416P000770002021-04-13 3:45PM EDT77.000.810.600.92-0.09-10.00%1151,50721.34%
MRK210416P000775002021-04-13 3:45PM EDT77.501.211.061.28-0.17-12.32%652,55521.49%
MRK210416P000780002021-04-13 10:03AM EDT78.001.460.422.94-0.73-33.33%14873.83%
MRK210416P000785002021-04-05 10:37AM EDT78.501.570.573.850.00-114996.00%
MRK210416P000790002021-04-13 3:40PM EDT79.002.530.703.70-0.11-4.17%31,05977.54%
MRK210416P000795002021-04-09 10:08AM EDT79.503.652.264.650.00-82650.49%
MRK210416P000800002021-04-13 3:03PM EDT80.003.502.785.10-0.12-3.31%522,02054.39%
MRK210416P000810002021-04-09 2:50PM EDT81.005.093.456.250.00-71257.91%
MRK210416P000820002021-04-13 3:58PM EDT82.005.743.557.45+0.28+5.13%15142.33%
MRK210416P000825002021-04-13 3:33PM EDT82.506.154.008.30-0.08-1.28%3497751.56%
MRK210416P000830002021-03-29 11:44AM EDT83.004.904.858.300.00--1146.83%
MRK210416P000850002021-04-12 9:56AM EDT85.008.507.5510.200.00-239390.63%
MRK210416P000875002021-04-12 9:39AM EDT87.5011.469.0513.300.00-215885.74%
MRK210416P000900002021-04-07 12:59PM EDT90.0014.2013.3515.800.00-150308173.44%
MRK210416P000925002021-01-25 12:08PM EDT92.5012.6518.0518.400.00-131251.76%
MRK210416P000950002021-04-05 3:42PM EDT95.0018.0016.2020.550.00-25262.70%
MRK210416P001000002021-02-25 10:39AM EDT100.0026.4520.6025.000.00-28267.87%
MRK210416P001050002021-01-26 3:52PM EDT105.0025.2030.5035.200.00--3440.23%
MRK210416P001150002021-01-26 3:52PM EDT115.0035.1541.0545.500.00--4522.95%
MRK210416P001200002020-12-16 1:46PM EDT120.0040.3537.0037.550.00--100.00%
MRK210416P001300002021-01-26 3:52PM EDT130.0050.1555.5060.350.00-45587.84%