UK Markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.46+0.39 (+0.50%)
As of 12:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201120C000750002020-09-25 3:27PM EDT2020-11-209.208.559.200.00-25380.05%
MRK201218C000750002020-09-25 11:29AM EDT2020-12-189.238.959.900.00-1162.20%
MRK210115C000750002020-09-29 12:45PM EDT2021-01-159.109.4510.050.00-12,03153.32%
MRK210416C000750002020-09-25 9:38AM EDT2021-04-1610.3510.3010.850.00-153042.44%
MRK210618C000750002020-09-25 3:29PM EDT2021-06-1811.3010.9511.550.00-11,10439.33%
MRK220121C000750002020-09-21 3:27PM EDT2022-01-2112.9012.4012.950.00-128632.68%
MRK220617C000750002020-09-09 10:17AM EDT2022-06-1713.6013.2513.900.00-110230.90%
MRK230120C000750002020-09-21 12:10AM EDT2023-01-2015.0914.0014.800.00--428.51%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023P000750002020-09-29 3:38PM EDT2020-10-230.260.070.32-0.09-25.71%105153.71%
MRK201030P000750002020-09-25 3:36PM EDT2020-10-300.560.190.630.00-63538.97%
MRK201120P000750002020-09-30 2:59PM EDT2020-11-201.070.951.05-0.18-14.40%701,47927.27%
MRK201218P000750002020-09-29 3:18PM EDT2020-12-181.811.291.860.00-6111027.11%
MRK210115P000750002020-09-30 3:26PM EDT2021-01-152.071.722.24-0.24-10.39%635,58225.04%
MRK210416P000750002020-09-30 2:29PM EDT2021-04-163.353.203.90-0.30-8.22%3023825.64%
MRK210618P000750002020-09-30 3:49PM EDT2021-06-184.404.254.45-0.25-5.38%2687124.32%
MRK220121P000750002020-09-22 11:07AM EDT2022-01-217.256.757.150.00-91,57025.71%
MRK220617P000750002020-09-16 3:29PM EDT2022-06-177.608.158.800.00-102126.66%