UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.08+0.68 (+0.74%)
At close: 04:03PM EDT
92.10 +0.02 (+0.02%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220826C001050002022-08-19 1:49PM EDT2022-08-260.080.000.13+0.07+700.00%2555.08%
MRK220916C001050002022-08-19 11:43AM EDT2022-09-160.030.010.080.00-301,48925.20%
MRK220923C001050002022-08-17 2:02PM EDT2022-09-230.10-0.200.00---26.86%
MRK221021C001050002022-08-19 12:39PM EDT2022-10-210.180.130.18+0.03+20.00%22,61319.58%
MRK221118C001050002022-08-19 3:47PM EDT2022-11-180.500.470.55+0.10+25.00%723,16121.34%
MRK230120C001050002022-08-19 2:30PM EDT2023-01-201.201.001.27+0.21+21.21%1113,93921.45%
MRK230317C001050002022-08-19 1:17PM EDT2023-03-172.171.842.10+0.50+29.94%51-22.39%
MRK230616C001050002022-08-18 11:07AM EDT2023-06-162.753.053.300.00-341223.01%
MRK240119C001050002022-08-19 2:22PM EDT2024-01-195.755.505.70+0.40+7.48%3346223.53%
MRK240621C001050002022-08-19 11:36AM EDT2024-06-216.805.508.00-1.69-19.91%-125.43%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220916P001050002022-08-19 12:12PM EDT2022-09-1613.1313.1013.90-0.05-0.38%24845.95%
MRK221021P001050002022-08-19 12:26PM EDT2022-10-2112.9912.9514.80-6.01-31.63%21639.04%
MRK221118P001050002022-07-27 12:55PM EDT2022-11-1815.4513.3514.100.00-314327.20%
MRK230120P001050002022-08-08 12:12PM EDT2023-01-2017.7514.1014.400.00-499622.73%
MRK230616P001050002022-07-13 10:27AM EDT2023-06-1615.4516.3016.900.00-23125.34%
MRK240119P001050002022-05-24 2:56PM EDT2024-01-1917.7017.4018.100.00-1122.30%
MRK240621P001050002022-07-11 1:48PM EDT2024-06-2117.5219.4021.950.00-135027.58%