UK markets close in 1 hour 49 minutes

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.06-1.40 (-1.70%)
As of 9:41AM EST. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210122C000800002021-01-19 3:16PM EST2021-01-223.150.000.000.00-1870.00%
MRK210129C000800002021-01-14 10:35AM EST2021-01-293.500.000.000.00-51060.00%
MRK210205C000800002021-01-20 11:18AM EST2021-02-053.700.000.000.00-1310.00%
MRK210212C000800002021-01-12 1:48PM EST2021-02-124.000.000.000.00-160.00%
MRK210219C000800002021-01-19 12:20PM EST2021-02-194.240.000.000.00-791,4340.00%
MRK210226C000800002021-01-19 12:00AM EST2021-02-264.500.000.000.00--40.00%
MRK210319C000800002021-01-20 3:59PM EST2021-03-194.490.000.000.00-251,1780.00%
MRK210416C000800002021-01-20 2:11PM EST2021-04-164.750.000.000.00-331,8810.00%
MRK210618C000800002021-01-20 3:38PM EST2021-06-185.900.000.000.00-642,3760.00%
MRK210716C000800002021-01-20 12:32PM EST2021-07-166.300.000.000.00-513730.00%
MRK220121C000800002021-01-20 3:43PM EST2022-01-218.150.000.000.00-42,8590.00%
MRK220617C000800002021-01-11 2:50PM EST2022-06-1710.750.000.000.00-15310.00%
MRK230120C000800002021-01-20 2:10PM EST2023-01-2010.450.000.000.00-106350.00%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210122P000800002021-01-20 2:05PM EST2021-01-220.050.000.000.00-1011396.25%
MRK210129P000800002021-01-20 3:04PM EST2021-01-290.230.000.000.00-583533.13%
MRK210205P000800002021-01-20 1:47PM EST2021-02-050.750.000.000.00-101121.56%
MRK210212P000800002021-01-19 1:57PM EST2021-02-120.820.000.000.00-15751.56%
MRK210219P000800002021-01-20 3:44PM EST2021-02-191.090.000.000.00-1304,0101.56%
MRK210226P000800002021-01-20 1:53PM EST2021-02-261.250.000.000.00-1291.56%
MRK210319P000800002021-01-20 3:40PM EST2021-03-192.090.000.000.00-1642,3560.78%
MRK210416P000800002021-01-20 2:24PM EST2021-04-162.660.000.000.00-191,6630.78%
MRK210618P000800002021-01-20 2:08PM EST2021-06-184.100.000.000.00-631,6950.78%
MRK210716P000800002021-01-19 10:01AM EST2021-07-164.260.000.000.00-112470.39%
MRK220121P000800002021-01-20 1:56PM EST2022-01-217.340.000.000.00-502,0920.39%
MRK220617P000800002021-01-14 2:27PM EST2022-06-1710.000.000.000.00-24690.39%
MRK230120P000800002021-01-20 2:10PM EST2023-01-2011.060.000.000.00-101,0230.20%