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
91.24 +0.22 (+0.24%)
After hours: 06:05PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220812C000950002022-08-12 12:05PM EDT2022-08-120.010.000.01-0.01-50.00%1446237.50%
MRK220819C000950002022-08-12 3:58PM EDT2022-08-190.070.070.10+0.01+16.67%26612,91020.41%
MRK220826C000950002022-08-12 3:49PM EDT2022-08-260.250.230.29+0.10+66.67%31823820.17%
MRK220902C000950002022-08-11 3:02PM EDT2022-09-020.270.350.530.00-437820.75%
MRK220909C000950002022-08-12 2:36PM EDT2022-09-090.630.600.74+0.15+31.25%25420.80%
MRK220916C000950002022-08-12 3:59PM EDT2022-09-160.800.770.81+0.32+66.67%1,4123,81419.43%
MRK220923C000950002022-08-11 3:54PM EDT2022-09-230.620.791.10+0.04+6.90%12120.61%
MRK221021C000950002022-08-12 3:49PM EDT2022-10-211.651.581.67+0.49+42.24%1878,51420.07%
MRK221118C000950002022-08-12 3:36PM EDT2022-11-182.532.512.84+0.55+27.78%424,32323.58%
MRK230120C000950002022-08-12 3:59PM EDT2023-01-203.753.503.80+0.86+29.76%769,90722.53%
MRK230616C000950002022-08-11 3:46PM EDT2023-06-165.206.156.500.00-51,43324.47%
MRK240119C000950002022-08-12 9:54AM EDT2024-01-197.978.309.10+0.97+13.86%578324.72%
MRK240621C000950002022-08-09 2:26PM EDT2024-06-219.159.1010.750.00-29625.07%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220812P000950002022-08-09 3:27PM EDT2022-08-125.403.604.450.00-10392.77%
MRK220819P000950002022-08-12 2:18PM EDT2022-08-194.303.954.25-1.30-23.21%17,62627.00%
MRK220826P000950002022-08-02 10:33AM EDT2022-08-266.013.804.400.00-51523.00%
MRK220916P000950002022-08-12 3:58PM EDT2022-09-165.205.105.25-1.95-27.27%1448224.27%
MRK221021P000950002022-08-10 2:35PM EDT2022-10-217.805.806.050.00-2057022.79%
MRK221118P000950002022-08-04 9:53AM EDT2022-11-189.206.556.800.00-318923.50%
MRK230120P000950002022-08-09 10:27AM EDT2023-01-208.777.707.950.00-101,42923.27%
MRK230616P000950002022-08-10 9:32AM EDT2023-06-1610.809.9510.200.00-31,21823.66%
MRK240119P000950002022-07-20 1:48PM EDT2024-01-1913.0011.6012.550.00-552923.54%
MRK240621P000950002022-07-28 3:26PM EDT2024-06-2113.6012.3014.300.00-2524.24%