UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.92+1.79 (+2.44%)
As of 3:04PM EST. Market open.
In the money
Show:ListStraddle
Strike:82.50
Callsfor12 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210312C000825002021-03-08 12:48PM EST2021-03-120.030.020.03-0.02-40.00%445440.63%
MRK210319C000825002021-03-08 1:27PM EST2021-03-190.080.090.10+0.02+33.33%1314,91032.62%
MRK210326C000825002021-03-08 2:34PM EST2021-03-260.140.100.15+0.02+16.67%810828.22%
MRK210416C000825002021-03-08 2:04PM EST2021-04-160.350.310.32+0.13+59.09%1,0923,44323.58%
MRK210521C000825002021-03-08 2:45PM EST2021-05-210.760.710.78+0.21+38.18%11966822.94%
MRK210618C000825002021-03-08 2:43PM EST2021-06-181.071.021.32+0.20+22.99%2073,16924.17%
MRK210716C000825002021-03-08 2:15PM EST2021-07-161.460.991.42+0.38+35.19%1848722.13%
MRK211015C000825002021-03-05 1:15PM EST2021-10-151.792.052.410.00-3313421.97%
MRK220121C000825002021-03-08 2:32PM EST2022-01-213.303.153.30+0.65+24.53%184,79321.78%
MRK220617C000825002021-03-08 1:19PM EST2022-06-174.504.154.45+0.69+18.11%1318021.61%
MRK230120C000825002021-03-05 3:01PM EST2023-01-205.705.655.95+0.51+9.83%228221.61%
Putsfor12 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210312P000825002021-02-25 1:31PM EST2021-03-128.957.858.550.00--581.64%
MRK210319P000825002021-03-08 1:56PM EST2021-03-198.248.108.70-2.04-19.84%1077658.30%
MRK210326P000825002021-03-05 2:11PM EST2021-03-2610.988.009.250.00-2650.93%
MRK210416P000825002021-03-08 1:33PM EST2021-04-167.868.459.00-2.55-24.50%111,01039.99%
MRK210521P000825002021-02-22 3:13PM EST2021-05-219.128.809.550.00--10034.08%
MRK210618P000825002021-03-02 9:33AM EST2021-06-1811.439.6510.150.00-3563533.37%
MRK210716P000825002021-02-18 3:56PM EST2021-07-1610.008.9010.150.00-125829.59%
MRK220121P000825002021-02-22 2:37PM EST2022-01-2112.7312.6012.85-0.25-1.93%7569629.13%
MRK220617P000825002021-01-11 11:58AM EST2022-06-179.5014.5516.150.00-9324233.98%
MRK230120P000825002021-02-17 10:36AM EST2023-01-2016.0016.7517.100.00-22130.41%