UK Markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.83+0.62 (+0.78%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201120C000600002020-09-21 12:09AM EDT2020-11-2024.8022.8023.500.00--6138.18%
MRK210115C000600002020-09-25 12:45PM EDT2021-01-1522.3522.7023.700.00-105479.32%
MRK210416C000600002020-09-23 1:00PM EDT2021-04-1624.2022.9023.950.00-1456.36%
MRK210618C000600002020-09-23 1:10PM EDT2021-06-1824.2023.2523.900.00-18151.10%
MRK220121C000600002020-09-25 11:07AM EDT2022-01-2123.5023.6524.450.00-341039.20%
MRK220617C000600002020-09-10 3:56PM EDT2022-06-1724.5524.0524.750.00-17035.13%
MRK230120C000600002020-09-21 10:33AM EDT2023-01-2024.6024.2025.050.00-11131.01%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201120P000600002020-09-22 3:59PM EDT2020-11-200.170.000.220.00-102154.88%
MRK210115P000600002020-09-29 11:06AM EDT2021-01-150.400.330.440.00-13,19641.16%
MRK210416P000600002020-09-24 9:35AM EDT2021-04-161.130.570.960.00-111534.91%
MRK210618P000600002020-09-24 3:50PM EDT2021-06-181.601.121.300.00-42,65232.83%
MRK220121P000600002020-09-22 11:08AM EDT2022-01-212.822.392.800.00-2344231.37%
MRK220617P000600002020-09-25 10:14AM EDT2022-06-174.053.353.950.00-113231.67%
MRK230120P000600002020-09-22 3:20PM EDT2023-01-204.714.455.100.00-1230.69%