UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.87-1.72 (-1.58%)
At close: 04:03PM EST
106.50 -0.37 (-0.35%)
After hours: 05:16PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230127C000900002023-01-23 12:45PM EST2023-01-2719.9016.6517.050.00-12136.33%
MRK230217C000900002023-01-26 12:18PM EST2023-02-1716.8517.0017.35-2.93-14.81%27349.90%
MRK230317C000900002023-01-18 3:26PM EST2023-03-1720.0017.3517.800.00-71,64040.23%
MRK230421C000900002023-01-24 9:45AM EST2023-04-2119.0017.6517.950.00-250232.46%
MRK230616C000900002023-01-26 2:57PM EST2023-06-1618.3018.7519.15-2.15-10.51%102,17233.02%
MRK230721C000900002023-01-26 3:15PM EST2023-07-2118.5518.9519.50-3.56-16.10%171031.36%
MRK240119C000900002023-01-26 3:39PM EST2024-01-1921.4721.4522.00-1.55-6.73%771830.15%
MRK240621C000900002023-01-20 9:32AM EST2024-06-2126.2522.8023.650.00-54329.37%
MRK250117C000900002023-01-18 3:45PM EST2025-01-1727.0024.1525.300.00-18028.13%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230127P000900002022-12-30 10:00AM EST2023-01-270.040.000.030.00-5593.75%
MRK230210P000900002023-01-05 3:50PM EST2023-02-100.070.020.110.00--244.04%
MRK230217P000900002023-01-26 3:04PM EST2023-02-170.100.050.14+0.01+11.11%891,94438.38%
MRK230317P000900002023-01-26 3:01PM EST2023-03-170.300.260.31+0.01+3.45%191,53730.23%
MRK230421P000900002023-01-26 3:09PM EST2023-04-210.610.560.61+0.18+41.86%1543127.49%
MRK230616P000900002023-01-26 2:23PM EST2023-06-161.411.241.37+0.40+39.60%142,31827.34%
MRK230721P000900002023-01-26 3:25PM EST2023-07-211.611.451.60+0.28+21.05%1542225.86%
MRK240119P000900002023-01-26 2:33PM EST2024-01-193.353.103.45+0.51+17.96%71,99824.84%
MRK240621P000900002023-01-18 10:45AM EST2024-06-214.254.004.450.00-18623.48%
MRK250117P000900002023-01-25 3:54PM EST2025-01-175.305.405.900.00-225022.92%