UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.90+1.78 (+2.43%)
As of 2:57PM EST. Market open.
In the money
Show:ListStraddle
Strike:77.50
Callsfor12 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210312C000775002021-03-08 1:32PM EST2021-03-120.160.110.13+0.10+166.67%16621724.71%
MRK210319C000775002021-03-08 2:28PM EST2021-03-190.320.320.33+0.16+100.00%2205,87021.97%
MRK210326C000775002021-03-08 1:46PM EST2021-03-260.630.490.55+0.34+117.24%327221.68%
MRK210401C000775002021-03-08 1:48PM EST2021-04-010.730.680.75+0.16+28.07%407722.00%
MRK210409C000775002021-03-08 1:39PM EST2021-04-091.040.701.76+0.40+62.50%3512431.45%
MRK210416C000775002021-03-08 2:34PM EST2021-04-161.081.061.09+0.39+56.52%5688,56821.29%
MRK210521C000775002021-03-08 2:29PM EST2021-05-211.901.801.99+0.43+29.25%20018522.63%
MRK210618C000775002021-03-08 1:24PM EST2021-06-182.582.332.42+0.63+32.31%2511,76322.11%
MRK210716C000775002021-03-08 2:20PM EST2021-07-162.752.682.72+0.20+7.84%1052,66421.31%
MRK211015C000775002021-03-08 1:30PM EST2021-10-154.133.803.95+1.13+37.67%1745721.72%
MRK220121C000775002021-03-08 2:14PM EST2022-01-214.924.804.95+0.77+18.55%421,46721.67%
MRK220617C000775002021-03-04 1:18PM EST2022-06-175.055.856.100.00-114321.34%
MRK230120C000775002021-03-03 2:46PM EST2023-01-207.307.307.55+0.35+5.04%155921.17%
Putsfor12 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210312P000775002021-03-05 11:13AM EST2021-03-125.873.103.350.00-2649.37%
MRK210319P000775002021-03-08 2:06PM EST2021-03-193.413.403.55-2.17-38.89%663,13836.08%
MRK210326P000775002021-03-03 3:22PM EST2021-03-265.453.603.900.00-12234.35%
MRK210401P000775002021-02-24 9:34AM EST2021-04-014.402.365.100.00--446.00%
MRK210409P000775002021-03-01 10:51AM EST2021-04-095.052.794.150.00--429.04%
MRK210416P000775002021-03-08 1:45PM EST2021-04-163.904.154.30-1.70-30.36%1322,00027.98%
MRK210521P000775002021-03-08 10:05AM EST2021-05-215.004.905.05-1.55-23.66%28126.18%
MRK210618P000775002021-03-05 3:06PM EST2021-06-187.235.805.950.00-21,38528.11%
MRK210716P000775002021-03-05 3:46PM EST2021-07-167.456.206.350.00-1450027.19%
MRK211015P000775002021-03-02 10:13AM EST2021-10-159.167.758.000.00-5628.00%
MRK220121P000775002021-03-01 11:22AM EST2022-01-2110.159.159.350.00-281,32828.15%
MRK220617P000775002021-02-04 12:09PM EST2022-06-1710.7511.0513.250.00-149934.88%
MRK230120P000775002021-02-22 9:40AM EST2023-01-2014.4013.3513.600.00-212329.68%