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:85.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023C000850002020-10-20 10:59AM EDT2020-10-230.020.000.060.00-714552.93%
MRK201030C000850002020-10-20 2:09PM EDT2020-10-300.060.020.07-0.02-25.00%146729.88%
MRK201106C000850002020-10-21 12:57PM EDT2020-11-060.250.042.06+0.03+13.64%18667.63%
MRK201113C000850002020-10-20 1:31PM EDT2020-11-130.410.000.930.00-27929139.60%
MRK201120C000850002020-10-21 3:51PM EDT2020-11-200.500.470.52+0.04+8.70%5295,38128.17%
MRK201127C000850002020-10-19 12:14AM EDT2020-11-270.630.320.84-0.53-45.69%251830.23%
MRK201218C000850002020-10-21 3:50PM EDT2020-12-180.950.891.02-0.03-3.06%1861,61126.22%
MRK210115C000850002020-10-21 3:43PM EDT2021-01-151.281.201.40-0.02-1.54%27923,69624.78%
MRK210416C000850002020-10-21 3:21PM EDT2021-04-162.412.092.75-0.09-3.60%1348524.43%
MRK210618C000850002020-10-21 11:37AM EDT2021-06-183.303.153.35+0.15+4.76%12546723.54%
MRK220121C000850002020-10-21 1:44PM EDT2022-01-215.104.905.15+0.15+3.03%264822.43%
MRK220617C000850002020-10-14 11:27AM EDT2022-06-176.645.606.350.00-11,10122.55%
MRK230120C000850002020-10-07 3:02PM EDT2023-01-207.205.508.65-0.92-11.33%2015524.29%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023P000850002020-10-19 12:14AM EDT2020-10-235.796.707.150.00--2070.31%
MRK201030P000850002020-10-01 12:29PM EDT2020-10-305.156.757.250.00-14442.68%
MRK201120P000850002020-10-20 12:44PM EDT2020-11-207.127.307.500.00-72,04029.08%
MRK201218P000850002020-10-20 12:44PM EDT2020-12-188.078.258.450.00-915131.28%
MRK210115P000850002020-10-21 3:43PM EDT2021-01-158.528.608.85-0.13-1.50%224,10628.86%
MRK210416P000850002020-10-20 10:57AM EDT2021-04-1610.0010.2010.500.00-108928.48%
MRK210618P000850002020-10-19 11:35AM EDT2021-06-1810.4511.3511.650.00-3419929.21%
MRK220121P000850002020-10-20 10:24AM EDT2022-01-2113.8013.9514.300.00-2546728.90%
MRK220617P000850002020-09-14 10:13AM EDT2022-06-1713.0814.4515.150.00-11027.28%
MRK230120P000850002020-09-21 12:10AM EDT2023-01-2014.810.000.000.00--00.00%