UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.65+0.58 (+0.74%)
As of 11:38AM EDT. Market open.
In the money
Show:ListStraddle
Strike:77.50
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023C000775002020-10-22 9:37AM EDT2020-10-231.001.211.53+0.11+12.36%111736.13%
MRK201030C000775002020-10-19 3:51PM EDT2020-10-302.042.102.200.00-556031.89%
MRK201106C000775002020-10-16 3:13PM EDT2020-11-063.392.752.990.00-1236.38%
MRK201120C000775002020-10-20 12:47PM EDT2020-11-202.973.203.350.00-37330.66%
MRK201127C000775002020-10-20 3:59PM EDT2020-11-273.203.303.500.00-1229.15%
MRK201218C000775002020-10-22 10:20AM EDT2020-12-184.003.803.95+0.35+9.59%196726.95%
MRK210115C000775002020-10-22 10:57AM EDT2021-01-154.404.204.50+0.20+4.76%22,01725.81%
MRK210416C000775002020-10-22 11:03AM EDT2021-04-165.755.605.80+0.25+4.55%25524.02%
MRK210618C000775002020-10-21 12:47PM EDT2021-06-186.306.256.700.00-115424.22%
MRK220121C000775002020-10-20 12:49PM EDT2022-01-218.008.208.400.00-334422.46%
MRK220617C000775002020-10-19 9:53AM EDT2022-06-179.809.009.450.00-89922.18%
MRK230120C000775002020-10-15 2:17PM EDT2023-01-2011.009.0011.650.00-13423.80%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023P000775002020-10-22 11:02AM EDT2020-10-230.090.070.13-0.15-62.50%620822.17%
MRK201030P000775002020-10-22 10:51AM EDT2020-10-300.870.850.92-0.19-17.92%425929.05%
MRK201106P000775002020-10-19 3:29PM EDT2020-11-061.701.471.660.00-514033.55%
MRK201113P000775002020-10-21 1:30PM EDT2020-11-131.930.931.990.00-11732.28%
MRK201120P000775002020-10-21 3:57PM EDT2020-11-202.291.952.000.00-351,55428.37%
MRK201127P000775002020-10-20 10:24AM EDT2020-11-272.201.862.170.00-4727.30%
MRK201218P000775002020-10-21 3:07PM EDT2020-12-183.252.903.050.00-1121,73528.98%
MRK210115P000775002020-10-21 11:02AM EDT2021-01-153.503.403.600.00-125,49927.47%
MRK210416P000775002020-10-19 3:47PM EDT2021-04-165.305.205.700.00-17964328.91%
MRK210618P000775002020-10-21 11:26AM EDT2021-06-186.606.406.600.00-552828.42%
MRK220121P000775002020-10-21 11:19AM EDT2022-01-219.359.059.400.00-1084328.73%
MRK220617P000775002020-10-20 12:48PM EDT2022-06-1711.0810.7011.050.00-17029.18%