UK Markets close in 2 hrs 27 mins

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.68+0.84 (+1.07%)
As of 10:03AM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201030C001000002020-09-24 3:34PM EDT2020-10-300.080.000.130.00-10139103.91%
MRK201120C001000002020-09-30 3:52PM EDT2020-11-200.110.120.17-0.02-15.38%3101,13648.73%
MRK201218C001000002020-09-30 1:57PM EDT2020-12-180.250.060.29-0.06-19.35%13637.16%
MRK210115C001000002020-09-29 2:39PM EDT2021-01-150.420.360.560.00-434,24934.91%
MRK210416C001000002020-09-30 12:42PM EDT2021-04-161.010.761.25+0.09+9.78%1316330.01%
MRK210618C001000002020-09-30 2:24PM EDT2021-06-181.531.221.74-0.17-10.00%1686028.64%
MRK220121C001000002020-09-30 1:58PM EDT2022-01-212.902.533.05+0.19+7.01%231,20625.58%
MRK220617C001000002020-09-22 10:14AM EDT2022-06-173.753.404.100.00-411225.30%
MRK230120C001000002020-09-29 2:41PM EDT2023-01-204.604.405.250.00-51124.40%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201030P001000002020-09-21 12:09AM EDT2020-10-3016.3516.9517.400.00--10.00%
MRK201120P001000002020-09-21 12:10AM EDT2020-11-2014.1316.9017.350.00--20.00%
MRK210115P001000002020-09-16 3:43PM EDT2021-01-1515.6017.5018.300.00-33540.00%
MRK210416P001000002020-09-21 12:10AM EDT2021-04-1616.9518.7019.250.00--10.00%
MRK210618P001000002020-09-29 3:17PM EDT2021-06-1820.6519.5520.300.00-2180.00%
MRK220121P001000002020-09-18 10:06AM EDT2022-01-2120.0321.8022.600.00-19322.83%
MRK220617P001000002020-08-27 3:43PM EDT2022-06-1722.5023.4525.200.00-1827.52%