UK markets close in 5 hours 19 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.05-2.91 (-2.29%)
At close: 04:00PM EST
123.91 -0.14 (-0.11%)
Pre-market: 06:06AM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240315C000900002024-01-02 11:14AM EST2024-03-1523.3536.5037.100.00--32183.64%
MRK240419C000900002024-03-04 9:33AM EST2024-04-1935.800.000.000.00-100.00%
MRK240517C000900002024-02-13 12:57PM EST2024-05-1735.800.000.000.00-100.00%
MRK240621C000900002024-02-29 2:08PM EST2024-06-2138.450.000.000.00-100.00%
MRK240719C000900002024-02-02 3:52PM EST2024-07-1937.8537.1038.400.00-1757.90%
MRK240920C000900002024-03-01 11:27AM EST2024-09-2039.600.000.000.00-100.00%
MRK250117C000900002024-02-08 10:42AM EST2025-01-1739.450.000.000.00-100.00%
MRK250620C000900002024-02-02 9:40AM EST2025-06-2040.4538.0040.900.00-11840.33%
MRK251219C000900002024-02-01 3:48PM EST2025-12-1940.5040.7043.950.00-120041.10%
MRK260116C000900002024-02-26 12:36PM EST2026-01-1643.080.000.000.00-200.00%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK240315P000900002024-02-05 3:57PM EST2024-03-150.050.000.000.00-1050.00%
MRK240419P000900002024-02-29 2:29PM EST2024-04-190.020.000.000.00-12025.00%
MRK240517P000900002024-02-29 2:55PM EST2024-05-170.030.000.000.00-1012.50%
MRK240621P000900002024-02-27 3:33PM EST2024-06-210.080.000.000.00-2012.50%
MRK240719P000900002024-03-04 3:00PM EST2024-07-190.190.000.000.00-2012.50%
MRK240920P000900002024-03-01 2:37PM EST2024-09-200.380.000.000.00-2012.50%
MRK250117P000900002024-03-04 1:26PM EST2025-01-171.060.000.000.00-506.25%
MRK250620P000900002024-02-27 3:08PM EST2025-06-201.370.000.000.00-306.25%
MRK251219P000900002024-01-29 10:48AM EST2025-12-193.101.912.200.00-128622.11%
MRK260116P000900002024-02-28 2:45PM EST2026-01-162.260.000.000.00-306.25%