UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.54+0.47 (+0.61%)
As of 11:51AM EDT. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023C000650002020-10-16 2:34PM EDT2020-10-2314.8513.5513.900.00-113157.03%
MRK201106C000650002020-10-20 10:48AM EDT2020-11-0613.4911.6015.750.00-464652.15%
MRK201120C000650002020-10-20 1:30PM EDT2020-11-2013.7213.6514.050.00-128151.71%
MRK201218C000650002020-10-05 2:53PM EDT2020-12-1814.4513.8014.250.00-5840.87%
MRK210115C000650002020-10-16 11:14AM EDT2021-01-1515.4013.9014.350.00-515534.96%
MRK210416C000650002020-10-12 12:11PM EDT2021-04-1616.3814.2014.800.00-52328.25%
MRK210618C000650002020-10-20 3:09PM EDT2021-06-1814.6014.7015.100.00-14526.25%
MRK220121C000650002020-10-19 3:09PM EDT2022-01-2115.6015.6516.000.00-149222.95%
MRK220617C000650002020-10-16 10:06AM EDT2022-06-1717.3216.2516.600.00-2733222.07%
MRK230120C000650002020-10-05 9:51AM EDT2023-01-2019.3016.0018.650.00-1224.69%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023P000650002020-10-16 9:37AM EDT2020-10-230.010.000.010.00-1793.75%
MRK201030P000650002020-10-15 3:09PM EDT2020-10-300.070.000.090.00-20020258.20%
MRK201106P000650002020-10-19 4:14PM EDT2020-11-060.04-2.130.00--1115.45%
MRK201113P000650002020-10-19 12:15AM EDT2020-11-130.07-0.280.00--1050.98%
MRK201120P000650002020-10-21 2:36PM EDT2020-11-200.090.040.290.00-7545344.97%
MRK201218P000650002020-10-21 1:12PM EDT2020-12-180.340.280.340.00-225833.59%
MRK210115P000650002020-10-20 1:25PM EDT2021-01-150.590.500.590.00-8813,23031.89%
MRK210416P000650002020-10-21 2:03PM EDT2021-04-161.461.391.490.00-114630.10%
MRK210618P000650002020-10-21 3:46PM EDT2021-06-182.252.112.210.00-481,81830.29%
MRK220121P000650002020-10-22 10:38AM EDT2022-01-214.104.004.20-0.10-2.38%362,41929.80%
MRK220617P000650002020-10-21 2:45PM EDT2022-06-175.455.305.750.00-10156730.84%
MRK230120P000650002020-10-15 2:47PM EDT2023-01-207.006.057.300.00-152730.55%