UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.07-0.20 (-0.26%)
At close: 4:02PM EDT

78.07 0.00 (0.00%)
After hours: 5:32PM EDT

In the money
Show:ListStraddle
Strike:80.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023C000800002020-10-21 3:59PM EDT2020-10-230.080.060.10-0.16-66.67%5231,22423.15%
MRK201030C000800002020-10-21 3:44PM EDT2020-10-300.700.650.74-0.06-7.89%11641129.00%
MRK201106C000800002020-10-20 1:10PM EDT2020-11-061.251.171.54-0.05-3.85%32135.01%
MRK201113C000800002020-10-21 2:40PM EDT2020-11-131.791.352.78-0.15-7.73%93945.34%
MRK201120C000800002020-10-21 3:59PM EDT2020-11-201.721.681.78-0.20-10.42%1096,10828.66%
MRK201127C000800002020-10-20 10:51AM EDT2020-11-272.011.622.020.00-1628.35%
MRK201218C000800002020-10-21 3:59PM EDT2020-12-182.402.342.45-0.07-2.83%1162,04126.25%
MRK210115C000800002020-10-21 3:45PM EDT2021-01-152.842.712.98-0.16-5.33%457,77325.15%
MRK210416C000800002020-10-21 2:03PM EDT2021-04-164.344.054.35+0.14+3.33%910423.90%
MRK210618C000800002020-10-21 2:51PM EDT2021-06-185.054.955.15-0.05-0.98%5155623.71%
MRK220121C000800002020-10-21 3:50PM EDT2022-01-216.906.807.20-0.25-3.50%71,13823.07%
MRK220617C000800002020-10-19 11:28AM EDT2022-06-178.207.608.100.00-23242322.32%
MRK230120C000800002020-10-21 1:16PM EDT2023-01-208.857.4010.45-0.15-1.67%626224.19%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023P000800002020-10-21 3:53PM EDT2020-10-231.911.762.19-0.09-4.50%2154532.23%
MRK201030P000800002020-10-20 1:59PM EDT2020-10-302.302.532.67-0.07-2.95%15047529.00%
MRK201106P000800002020-10-20 3:10PM EDT2020-11-063.003.054.750.00-14754.49%
MRK201113P000800002020-10-15 3:36PM EDT2020-11-132.812.595.100.00-111450.29%
MRK201120P000800002020-10-21 3:50PM EDT2020-11-203.693.553.70+0.35+10.48%257,00928.57%
MRK201127P000800002020-10-19 12:15AM EDT2020-11-273.313.353.900.00--727.83%
MRK201218P000800002020-10-20 1:49PM EDT2020-12-184.324.654.850.00-2163730.05%
MRK210115P000800002020-10-21 3:48PM EDT2021-01-155.155.105.30+0.15+3.00%734,66827.74%
MRK210416P000800002020-10-20 1:33PM EDT2021-04-166.666.907.100.00-118927.70%
MRK210618P000800002020-10-15 3:07PM EDT2021-06-187.808.108.350.00-557328.75%
MRK220121P000800002020-10-13 9:57AM EDT2022-01-2110.8010.5511.150.00-1064128.90%
MRK220617P000800002020-10-20 12:48PM EDT2022-06-1712.4912.5012.900.00-14129.54%
MRK230120P000800002020-10-21 3:07PM EDT2023-01-2014.5013.0016.05+0.20+1.40%20026232.17%