UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.98-0.20 (-0.25%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:80.50
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210129C000805002021-01-22 11:26AM EST2021-01-291.161.091.16-0.26-18.31%94421.78%
MRK210205C000805002021-01-22 9:38AM EST2021-02-051.921.612.33+1.92-9.86%2134.23%
MRK210212C000805002021-01-21 9:54AM EST2021-02-122.261.842.690.00-1232.40%
MRK210219C000805002021-01-22 9:35AM EST2021-02-192.312.302.52+2.31-9.77%3625.93%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210129P000805002021-01-22 3:47PM EST2021-01-290.560.610.640.00-399820.80%
MRK210205P000805002021-01-22 3:27PM EST2021-02-051.371.041.51+0.18+15.13%52428.61%
MRK210212P000805002021-01-22 3:27PM EST2021-02-121.641.372.03+0.54+49.09%5730.01%
MRK210219P000805002021-01-22 12:07PM EST2021-02-191.691.751.87-0.14-7.65%11724.00%
MRK210226P000805002021-01-20 2:42PM EST2021-02-261.401.562.110.00-142623.83%
MRK210305P000805002021-01-21 2:26PM EST2021-03-052.251.612.56+2.25-2125.88%