UK markets close in 1 hour 1 minute

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.69-1.15 (-1.06%)
As of 10:29AM EST. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK221202C001000002022-11-30 10:09AM EST2022-12-028.108.158.45-0.90-10.00%2346780.37%
MRK221209C001000002022-11-30 10:07AM EST2022-12-098.278.108.45-0.53-6.02%427347.56%
MRK221216C001000002022-11-30 10:09AM EST2022-12-168.308.408.60-0.85-9.29%30411,79539.01%
MRK221223C001000002022-11-30 9:40AM EST2022-12-238.258.158.95+0.56+7.28%111037.45%
MRK221230C001000002022-11-18 2:53PM EST2022-12-307.738.209.150.00-41435.16%
MRK230120C001000002022-11-30 10:14AM EST2023-01-209.009.009.20-0.80-8.16%2416,21427.55%
MRK230217C001000002022-11-29 1:40PM EST2023-02-1711.0010.1510.35+0.25+2.33%157229.41%
MRK230317C001000002022-11-30 9:57AM EST2023-03-1711.1510.9511.35-0.60-5.11%33,74230.34%
MRK230421C001000002022-11-29 1:19PM EST2023-04-2112.3011.7012.100.00-793429.54%
MRK230616C001000002022-11-30 9:33AM EST2023-06-1613.6513.0513.55-0.15-1.09%17,10630.13%
MRK230721C001000002022-11-18 1:35PM EST2023-07-2112.7513.6013.900.00-2228.91%
MRK240119C001000002022-11-30 9:32AM EST2024-01-1917.5616.8517.50+0.01+0.06%24,36930.21%
MRK240621C001000002022-11-25 12:45PM EST2024-06-2118.2918.3019.850.00-242530.52%
MRK250117C001000002022-11-29 3:26PM EST2025-01-1721.6519.9522.200.00-733030.12%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK221202P001000002022-11-30 9:36AM EST2022-12-020.010.010.020.00-553237.89%
MRK221209P001000002022-11-29 2:35PM EST2022-12-090.050.020.080.00-420426.17%
MRK221216P001000002022-11-30 10:10AM EST2022-12-160.230.230.24+0.05+27.78%1076,33925.64%
MRK221223P001000002022-11-29 3:02PM EST2022-12-230.350.260.450.00-744525.76%
MRK221230P001000002022-11-30 9:38AM EST2022-12-300.500.360.60+0.02+4.17%14724.85%
MRK230120P001000002022-11-30 10:11AM EST2023-01-200.960.920.99+0.08+9.09%1833,74823.06%
MRK230217P001000002022-11-30 10:03AM EST2023-02-171.751.701.82+0.13+8.02%198824.24%
MRK230317P001000002022-11-29 1:33PM EST2023-03-172.452.492.570.00-1192,33024.86%
MRK230421P001000002022-11-28 3:49PM EST2023-04-213.103.103.300.00-2241124.82%
MRK230616P001000002022-11-29 1:03PM EST2023-06-164.154.054.300.00-11,27224.67%
MRK230721P001000002022-11-29 2:50PM EST2023-07-214.454.404.750.00-52724.22%
MRK240119P001000002022-11-30 10:10AM EST2024-01-196.756.606.85+0.21+3.21%53,61423.23%
MRK240621P001000002022-11-15 1:52PM EST2024-06-2111.507.308.500.00-11111123.19%
MRK250117P001000002022-11-16 11:24AM EST2025-01-1712.058.9510.500.00-240223.27%