UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.02+0.64 (+0.88%)
As of 12:49PM EST. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210319C000600002021-02-24 10:22AM EST2021-03-1914.6912.8513.400.00-54364.94%
MRK210401C000600002021-02-26 10:43AM EST2021-04-0113.6511.0515.300.00-1190.16%
MRK210416C000600002021-02-24 11:56AM EST2021-04-1615.2511.8015.200.00-75772.58%
MRK210618C000600002021-03-01 3:33PM EST2021-06-1812.7111.8514.100.00-1110035.94%
MRK210716C000600002021-03-01 3:36PM EST2021-07-1612.8013.1013.80+0.05+0.39%15128.81%
MRK211015C000600002021-03-02 11:37AM EST2021-10-1512.0513.3514.45-1.80-13.00%102927.48%
MRK220121C000600002021-03-02 11:03AM EST2022-01-2114.0013.7514.80+0.15+1.08%2296825.03%
MRK220617C000600002021-03-02 9:44AM EST2022-06-1715.0013.8515.30+0.25+1.69%115923.06%
MRK230120C000600002021-03-02 11:13AM EST2023-01-2014.7014.6516.20-0.30-2.00%253622.27%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210305P000600002021-02-16 12:11AM EST2021-03-050.08-0.010.00--475.00%
MRK210312P000600002021-02-22 10:10AM EST2021-03-120.050.000.740.00-1482.52%
MRK210319P000600002021-03-01 3:15PM EST2021-03-190.100.000.44+0.07+233.33%322357.13%
MRK210326P000600002021-02-25 12:16PM EST2021-03-261.810.000.800.00-21555.86%
MRK210416P000600002021-03-01 10:32AM EST2021-04-160.300.000.30+0.12+66.67%441438.33%
MRK210521P000600002021-03-02 11:48AM EST2021-05-210.340.240.36-0.05-12.82%97730.23%
MRK210618P000600002021-03-02 12:14PM EST2021-06-180.600.510.57+0.02+3.45%14,27729.42%
MRK210716P000600002021-03-01 3:25PM EST2021-07-160.760.650.710.00-56870928.00%
MRK211015P000600002021-03-01 3:16PM EST2021-10-151.501.301.460.00-64927.72%
MRK220121P000600002021-03-01 3:39PM EST2022-01-212.502.032.490.00-402,45428.92%
MRK220617P000600002021-03-02 12:11PM EST2022-06-173.653.303.80+0.10+2.82%138129.46%
MRK230120P000600002021-03-02 11:10AM EST2023-01-205.604.855.55-0.05-0.88%168130.03%