UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.02+2.09 (+2.35%)
At close: 04:03PM EDT
91.02 0.00 (0.00%)
After hours: 05:32PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220812C000850002022-08-11 10:06AM EDT2022-08-123.605.556.150.00-214889.06%
MRK220819C000850002022-08-12 2:40PM EDT2022-08-195.856.006.30+1.30+28.57%4240938.48%
MRK220826C000850002022-08-11 10:24AM EDT2022-08-264.885.956.550.00-1734.42%
MRK220902C000850002022-08-09 10:09AM EDT2022-09-025.306.206.650.00-3630.23%
MRK220909C000850002022-08-10 3:05PM EDT2022-09-094.886.356.950.00-1030.71%
MRK220916C000850002022-08-12 3:55PM EDT2022-09-166.656.656.85+1.70+34.34%6141826.29%
MRK221021C000850002022-08-12 1:15PM EDT2022-10-217.067.207.45+0.81+12.96%1078323.80%
MRK221118C000850002022-08-12 11:08AM EDT2022-11-187.358.108.40+0.59+8.73%181,03326.28%
MRK230120C000850002022-08-12 3:58PM EDT2023-01-209.259.109.40+1.20+14.91%58,51325.29%
MRK230616C000850002022-08-11 2:01PM EDT2023-06-1610.3511.4011.850.00-9328226.38%
MRK240119C000850002022-08-10 1:15PM EDT2024-01-1912.2513.4014.200.00-421,11726.03%
MRK240621C000850002022-08-12 12:00PM EDT2024-06-2114.4014.0015.60+0.85+6.27%51325.91%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220812P000850002022-08-11 2:37PM EDT2022-08-120.010.000.010.00-22876653.13%
MRK220819P000850002022-08-12 3:15PM EDT2022-08-190.090.080.10-0.10-52.63%7327,81029.69%
MRK220826P000850002022-08-12 3:49PM EDT2022-08-260.180.170.21-0.28-60.87%4817725.93%
MRK220902P000850002022-08-12 2:39PM EDT2022-09-020.360.210.36-0.39-52.00%2728525.00%
MRK220909P000850002022-08-12 3:31PM EDT2022-09-090.470.420.53-0.47-50.00%815724.76%
MRK220916P000850002022-08-12 3:40PM EDT2022-09-160.810.750.81-0.49-37.69%2641,59926.05%
MRK220923P000850002022-08-12 1:15PM EDT2022-09-231.040.861.14-0.30-22.39%7827.54%
MRK221021P000850002022-08-12 3:58PM EDT2022-10-211.561.501.60-0.68-30.36%6382025.16%
MRK221118P000850002022-08-12 11:22AM EDT2022-11-182.572.242.45-0.48-15.74%136,07726.73%
MRK230120P000850002022-08-12 12:21PM EDT2023-01-203.503.203.45-0.56-13.79%195,46525.64%
MRK230616P000850002022-08-11 1:06PM EDT2023-06-166.125.455.650.00-101,79825.82%
MRK240119P000850002022-08-11 1:06PM EDT2024-01-198.157.257.850.00-1030025.24%
MRK240621P000850002022-07-14 11:01AM EDT2024-06-218.457.809.850.00-1126.53%