UK markets open in 7 hours 43 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.07-0.20 (-0.26%)
At close: 4:02PM EDT

78.07 0.00 (0.00%)
After hours: 6:57PM EDT

In the money
Show:ListStraddle
Strike:70.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023C000700002020-10-20 1:24PM EDT2020-10-238.457.858.25-0.10-1.17%117882.81%
MRK201030C000700002020-10-05 2:32PM EDT2020-10-308.657.958.450.00-86555.08%
MRK201106C000700002020-10-19 12:14AM EDT2020-11-069.356.208.400.00--1440.58%
MRK201120C000700002020-10-21 12:13PM EDT2020-11-208.818.458.70-0.18-2.00%1118736.62%
MRK201218C000700002020-10-21 2:32PM EDT2020-12-189.238.509.10-1.34-12.68%54331.76%
MRK210115C000700002020-10-21 2:44PM EDT2021-01-159.409.059.35-1.36-12.64%177628.59%
MRK210416C000700002020-10-15 9:40AM EDT2021-04-1611.2010.0010.550.00-13427.28%
MRK210618C000700002020-10-21 10:01AM EDT2021-06-1810.8010.4010.80+0.05+0.47%116524.67%
MRK220121C000700002020-10-21 12:12PM EDT2022-01-2112.3011.9512.25+0.15+1.23%249522.85%
MRK220617C000700002020-10-08 12:33PM EDT2022-06-1714.8012.6013.200.00-27522.61%
MRK230120C000700002020-10-19 3:35PM EDT2023-01-2013.9012.2015.250.00-33124.36%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023P000700002020-10-06 3:54PM EDT2020-10-230.040.000.070.00-713960.16%
MRK201030P000700002020-10-14 11:44AM EDT2020-10-300.030.000.03-0.05-62.50%17132.42%
MRK201106P000700002020-10-21 3:09PM EDT2020-11-060.090.000.16-0.02-18.18%836533.79%
MRK201113P000700002020-10-20 12:21PM EDT2020-11-130.220.000.390.00-37041335.84%
MRK201120P000700002020-10-21 11:28AM EDT2020-11-200.370.400.45-0.03-7.50%312,24032.89%
MRK201127P000700002020-10-21 3:24PM EDT2020-11-270.380.180.52-0.04-9.52%20231.06%
MRK201218P000700002020-10-21 3:49PM EDT2020-12-180.930.770.96+0.08+9.41%84017,77130.91%
MRK210115P000700002020-10-21 12:01PM EDT2021-01-151.251.291.42+0.09+7.76%16,78429.91%
MRK210416P000700002020-10-20 10:36AM EDT2021-04-162.552.322.860.00-3221,70729.47%
MRK210618P000700002020-10-21 10:29AM EDT2021-06-183.503.553.75+0.10+2.94%81,84529.54%
MRK220121P000700002020-10-21 10:30AM EDT2022-01-215.855.956.15+0.10+1.74%231,22729.35%
MRK220617P000700002020-10-14 11:34AM EDT2022-06-177.157.257.750.00-33330.03%
MRK230120P000700002020-10-19 12:08PM EDT2023-01-208.607.9510.000.00-54731.14%