UK markets open in 44 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.93-0.26 (-0.29%)
At close: 04:03PM EDT
89.00 +0.07 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220812C000900002022-08-11 3:47PM EDT2022-08-120.130.000.000.00-51906.25%
MRK220819C000900002022-08-11 3:50PM EDT2022-08-190.670.000.000.00-65403.13%
MRK220826C000900002022-08-11 3:58PM EDT2022-08-261.250.000.000.00-12701.56%
MRK220902C000900002022-08-11 2:14PM EDT2022-09-021.510.000.000.00-1101.56%
MRK220909C000900002022-08-10 11:56AM EDT2022-09-091.750.000.000.00-301.56%
MRK220916C000900002022-08-11 3:55PM EDT2022-09-161.950.000.000.00-47400.78%
MRK220923C000900002022-08-10 11:40AM EDT2022-09-232.200.000.000.00-1300.78%
MRK221021C000900002022-08-11 3:52PM EDT2022-10-212.950.000.000.00-15700.78%
MRK221118C000900002022-08-11 3:59PM EDT2022-11-183.950.000.000.00-17,83900.78%
MRK230120C000900002022-08-11 3:39PM EDT2023-01-204.900.000.000.00-18300.39%
MRK230616C000900002022-08-11 1:06PM EDT2023-06-167.750.000.000.00-2000.39%
MRK240119C000900002022-08-11 12:19PM EDT2024-01-1910.200.000.000.00-2800.39%
MRK240621C000900002022-08-01 9:58AM EDT2024-06-2111.600.000.000.00-100.20%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220812P000900002022-08-11 3:39PM EDT2022-08-121.460.000.000.00-2700.00%
MRK220819P000900002022-08-11 2:44PM EDT2022-08-191.790.000.000.00-42900.00%
MRK220826P000900002022-08-11 2:14PM EDT2022-08-262.250.000.000.00-600.00%
MRK220902P000900002022-08-10 12:17PM EDT2022-09-022.510.000.000.00-100.00%
MRK220909P000900002022-08-10 3:51PM EDT2022-09-092.450.000.000.00-1100.00%
MRK220916P000900002022-08-11 3:39PM EDT2022-09-163.500.000.000.00-12500.00%
MRK220923P000900002022-08-10 10:04AM EDT2022-09-233.10--0.00---0.00%
MRK221021P000900002022-08-11 1:45PM EDT2022-10-214.200.000.000.00-4800.00%
MRK221118P000900002022-08-11 2:39PM EDT2022-11-185.050.000.000.00-16500.00%
MRK230120P000900002022-08-11 3:32PM EDT2023-01-206.300.000.000.00-1500.00%
MRK230616P000900002022-08-11 2:13PM EDT2023-06-168.550.000.000.00-500.00%
MRK240119P000900002022-08-01 11:36AM EDT2024-01-1910.810.000.000.00-100.00%
MRK240621P000900002022-07-28 10:28AM EDT2024-06-2112.620.000.000.00--00.00%