UK markets close in 2 hours 47 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.84+0.39 (+0.36%)
At close: 04:03PM EST
108.57 -0.27 (-0.25%)
Pre-market: 08:40AM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK221216C000800002022-11-28 9:57AM EST2022-12-1628.550.000.000.00-1280.00%
MRK230120C000800002022-11-29 3:18PM EST2023-01-2029.070.000.000.00-145,0010.00%
MRK230217C000800002022-11-29 1:25PM EST2023-02-1729.200.000.000.00-23430.00%
MRK230317C000800002022-11-29 1:43PM EST2023-03-1729.480.000.000.00-58900.00%
MRK230421C000800002022-10-24 10:53AM EST2023-04-2127.8227.3028.000.00-7170.00%
MRK230616C000800002022-11-28 12:03PM EST2023-06-1629.850.000.000.00-11420.00%
MRK240119C000800002022-11-25 11:07AM EST2024-01-1930.530.000.000.00-61,1700.00%
MRK240621C000800002022-10-27 8:35AM EST2024-06-2127.0031.4533.450.00-1031.78%
MRK250117C000800002022-11-18 11:06AM EST2025-01-1730.450.000.000.00-1390.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK221209P000800002022-11-28 10:26AM EST2022-12-090.030.000.000.00-51550.00%
MRK221216P000800002022-11-29 2:10PM EST2022-12-160.020.000.000.00-12,22025.00%
MRK230120P000800002022-11-29 1:41PM EST2023-01-200.060.000.000.00-69,79912.50%
MRK230217P000800002022-11-23 3:16PM EST2023-02-170.200.000.000.00-52112.50%
MRK230317P000800002022-11-28 11:55AM EST2023-03-170.310.000.000.00-2335612.50%
MRK230421P000800002022-11-28 3:36PM EST2023-04-210.500.000.000.00-110712.50%
MRK230616P000800002022-11-18 12:04PM EST2023-06-160.990.000.000.00-13,42712.50%
MRK230721P000800002022-11-29 3:48PM EST2023-07-211.060.000.000.00-5176.25%
MRK240119P000800002022-11-28 3:24PM EST2024-01-192.160.000.000.00-121,6176.25%
MRK240621P000800002022-11-15 1:22PM EST2024-06-214.450.000.000.00-2166.25%
MRK250117P000800002022-11-18 11:41AM EST2025-01-174.820.000.000.00-2456.25%