UK Markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.08-0.19 (-0.24%)
At close: 3:59PM EDT

78.07 -0.01 (-0.01%)
After hours: 4:08PM EDT

In the money
Show:ListStraddle
Strike:82.50
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023C000825002020-09-30 2:21PM EDT2020-10-232.241.852.41+0.48+27.27%7166136.23%
MRK201030C000825002020-09-29 3:40PM EDT2020-10-302.462.422.94+0.16+6.96%135785.96%
MRK201120C000825002020-09-30 3:27PM EDT2020-11-203.553.403.70+0.25+7.58%14262858.77%
MRK201218C000825002020-09-30 12:55PM EDT2020-12-184.253.954.40-0.30-6.59%320049.54%
MRK210115C000825002020-09-30 2:10PM EDT2021-01-154.504.404.85+0.24+5.63%944,75843.79%
MRK210416C000825002020-09-30 11:15AM EDT2021-04-165.805.806.15+0.20+3.57%1519936.63%
MRK210618C000825002020-09-30 3:41PM EDT2021-06-186.646.507.00+0.34+5.40%1366734.85%
MRK220121C000825002020-09-29 11:54AM EDT2022-01-218.308.358.950.00-12,07730.86%
MRK220617C000825002020-09-25 12:31PM EDT2022-06-179.409.259.950.00-135729.34%
MRK230120C000825002020-09-21 12:40PM EDT2023-01-2010.4510.2511.05+0.40+3.98%20427.53%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023P000825002020-09-30 3:37PM EDT2020-10-231.881.441.80-0.28-12.96%48670.00%
MRK201030P000825002020-09-30 2:24PM EDT2020-10-302.201.962.37-0.50-18.52%8470.00%
MRK201120P000825002020-09-30 3:06PM EDT2020-11-203.353.053.25-0.55-14.10%716170.00%
MRK201218P000825002020-09-30 3:50PM EDT2020-12-184.154.004.50-0.10-2.35%792078.99%
MRK210115P000825002020-09-30 2:39PM EDT2021-01-154.654.604.75-0.45-8.82%10911,74210.89%
MRK210416P000825002020-09-30 11:43AM EDT2021-04-166.506.206.85-0.15-2.26%2410519.18%
MRK210618P000825002020-09-30 2:00PM EDT2021-06-187.557.457.90-0.55-6.79%4428320.81%
MRK220121P000825002020-09-30 2:35PM EDT2022-01-2110.4510.3010.75-0.45-4.13%729023.38%
MRK220617P000825002020-08-27 1:06PM EDT2022-06-1711.5512.0013.000.00-13925.96%