UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.93+1.80 (+2.46%)
As of 3:06PM EST. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor12 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210319C000650002021-03-08 11:47AM EST2021-03-1910.109.5510.55+2.38+30.83%57471.39%
MRK210326C000650002021-02-23 9:46AM EST2021-03-2610.909.409.950.00-202328.13%
MRK210416C000650002021-03-05 1:11PM EST2021-04-168.459.1010.30+0.38+4.71%14033.59%
MRK210521C000650002021-03-08 12:56PM EST2021-05-2110.559.1510.05+1.83+20.99%1043318.85%
MRK210618C000650002021-03-08 1:25PM EST2021-06-1810.6410.1010.25+2.64+33.00%1027720.14%
MRK210716C000650002021-03-04 3:44PM EST2021-07-168.0510.2510.400.00-10418219.85%
MRK220121C000650002021-03-08 2:40PM EST2022-01-2111.7011.5011.65+1.99+20.49%1197620.17%
MRK220617C000650002021-03-04 2:08PM EST2022-06-1711.5011.9012.650.00-235720.70%
MRK230120C000650002021-03-08 11:31AM EST2023-01-2013.6013.1513.55+1.50+12.40%874919.89%
Putsfor12 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210312P000650002021-03-08 2:40PM EST2021-03-120.010.000.03-0.03-75.00%362952.34%
MRK210319P000650002021-03-08 1:55PM EST2021-03-190.020.010.03-0.04-66.67%171,41837.11%
MRK210326P000650002021-03-04 3:24PM EST2021-03-260.100.000.90-0.10-50.00%19951.47%
MRK210401P000650002021-02-26 9:34AM EST2021-04-010.210.000.530.00-3547.12%
MRK210409P000650002021-03-04 1:53PM EST2021-04-090.410.012.210.00-371552.64%
MRK210416P000650002021-03-08 2:14PM EST2021-04-160.210.200.23-0.13-38.24%514,16529.79%
MRK210423P000650002021-03-05 2:57PM EST2021-04-230.300.150.49-0.19-38.78%1533.55%
MRK210521P000650002021-03-08 1:19PM EST2021-05-210.510.510.56-0.45-46.88%2514327.64%
MRK210618P000650002021-03-08 11:08AM EST2021-06-180.870.890.96-0.45-34.09%182,71628.22%
MRK210716P000650002021-03-08 11:30AM EST2021-07-161.171.151.23-0.31-20.95%151,28827.48%
MRK211015P000650002021-03-08 12:52PM EST2021-10-152.102.172.27-0.84-28.57%573327.52%
MRK220121P000650002021-03-08 1:26PM EST2022-01-213.153.203.35-0.70-18.18%194,33627.91%
MRK220617P000650002021-03-03 3:22PM EST2022-06-174.804.605.000.00-41,34029.07%
MRK230120P000650002021-03-08 11:56AM EST2023-01-206.456.059.00-1.26-16.34%17585435.44%