UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.38+1.21 (+1.47%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210122C000550002020-12-24 10:21AM EST2021-01-2225.4526.5530.700.00--1183.59%
MRK210319C000550002021-01-05 1:06PM EST2021-03-1925.8028.2028.750.00--061.82%
MRK210416C000550002020-12-11 2:35PM EST2021-04-1628.3027.6528.600.00-502046.39%
MRK210618C000550002021-01-07 12:35PM EST2021-06-1829.0028.2028.900.00-1242.33%
MRK220121C000550002021-01-14 12:40PM EST2022-01-2127.8528.1029.100.00-14329.35%
MRK220617C000550002020-12-11 2:35PM EST2022-06-1728.1027.6529.150.00-1255525.22%
MRK230120C000550002021-01-06 11:38AM EST2023-01-2027.5028.1529.400.00-101922.77%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210122P000550002021-01-11 1:41PM EST2021-01-220.020.000.450.00--20180.66%
MRK210219P000550002021-01-04 1:37PM EST2021-02-190.040.000.040.00-50051453.91%
MRK210319P000550002021-01-08 9:36AM EST2021-03-190.080.000.150.00-20052.34%
MRK210416P000550002020-12-31 2:16PM EST2021-04-160.100.000.260.00-27447.95%
MRK210618P000550002021-01-08 12:15PM EST2021-06-180.200.000.510.00-233142.19%
MRK210716P000550002021-01-06 2:28PM EST2021-07-160.290.000.600.00--040.23%
MRK220121P000550002021-01-15 12:44PM EST2022-01-210.790.751.010.00-321,91632.07%
MRK220617P000550002021-01-13 10:35AM EST2022-06-171.500.761.750.00-124531.86%
MRK230120P000550002020-12-14 3:51PM EST2023-01-202.951.663.150.00-41132.84%