UK Markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time 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: 07:57PM EDT
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----45.000.030.00-77
40.000.00--450.00-----
33.150.00--160.000.030.00--36
24.35-0.20-0.81%415165.000.020.00--71
17.800.00--1370.000.020.00-1111
14.43+0.79+5.79%56975.000.01-0.05-83.33%4964
-----76.000.100.00-11
11.600.00--577.000.02+0.02-20
16.530.00--277.500.03-0.22-88.00%21,363
-----78.000.040.00-1217
-----79.000.04-0.11-73.33%926
7.200.00-260980.000.03-0.04-57.14%242,259
8.200.00-82281.000.05-0.03-37.50%8120
5.400.00-91082.000.08-0.03-27.27%240
5.85-1.35-18.75%116182.500.11-0.01-8.33%221,600
6.750.00-34583.000.06-0.08-57.14%233231
3.850.00-104184.000.10-0.08-44.44%7334
4.55-0.37-7.52%841185.000.15-0.13-46.43%4147,780
2.93-0.82-21.87%221486.000.30-0.06-16.67%151667
1.78-1.77-49.86%2017087.000.47-0.08-14.55%227628
2.63+0.38+16.89%740787.500.60-0.05-7.69%462,044
1.65-0.62-27.31%18120288.000.56-0.28-33.33%76804
1.12-0.50-30.86%42145089.001.20+0.11+10.09%279676
0.70-0.37-34.58%60710,49890.001.88+0.24+14.63%42612,054
0.44-0.26-37.14%361,37491.002.21+0.02+0.91%44361
0.27-0.14-34.15%19981692.002.60-0.55-17.46%20219
0.19-0.16-45.71%1694,94992.503.35-0.65-16.25%41,264
0.18-0.07-28.00%8330293.003.55+0.45+14.52%495
0.13-0.01-7.14%7039694.007.080.00-6217
0.07-0.01-12.50%9712,90595.005.60+0.05+0.90%17,626
0.070.00-455296.004.950.00--38
0.040.00-101,98997.008.30+1.15+16.08%169
0.04+0.02+100.00%34,85997.507.080.00--3
0.080.00-714898.0010.200.00--2
0.040.00--3999.009.100.00--0
0.030.00-5512,371100.0012.150.00-1,3051
0.120.00--438101.0011.250.00--0
0.02-0.01-33.33%2069102.0013.450.00--0
0.020.00--29103.0013.400.00--0
0.010.00-15104.0014.40+14.40--0
0.030.00-4451,811105.0015.700.00-1400
0.030.00--13106.0015.700.00--0
0.040.00--1107.00-----
0.010.00-6117110.0016.600.00--0
0.020.00--34115.00-----
0.030.00--87120.0029.750.00--0
0.020.00-50145125.00-----