UK markets close in 3 hours 4 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.12+1.28 (+1.18%)
At close: 04:04PM EST
109.78 -0.34 (-0.31%)
Pre-market: 08:26AM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK221202C000850002022-11-30 10:47AM EST2022-12-0223.150.000.000.00-240.00%
MRK221209C000850002022-11-25 12:20PM EST2022-12-0922.310.000.000.00-87870.00%
MRK221216C000850002022-11-25 12:32PM EST2022-12-1622.280.000.000.00-16070.00%
MRK221223C000850002022-11-17 1:47PM EST2022-12-2316.800.000.000.00-220.00%
MRK230120C000850002022-11-30 2:19PM EST2023-01-2023.750.000.000.00-96,9720.00%
MRK230217C000850002022-11-18 2:52PM EST2023-02-1722.2524.8525.950.00-319942.21%
MRK230317C000850002022-11-23 3:41PM EST2023-03-1722.550.000.000.00-106250.00%
MRK230421C000850002022-11-02 12:36PM EST2023-04-2122.8925.5526.850.00-22439.03%
MRK230616C000850002022-11-28 10:22AM EST2023-06-1625.500.000.000.00-34230.00%
MRK230721C000850002022-11-17 2:56PM EST2023-07-2120.2326.6027.700.00--335.00%
MRK240119C000850002022-11-29 10:08AM EST2024-01-1927.900.000.000.00-11,6140.00%
MRK240621C000850002022-11-28 2:56PM EST2024-06-2129.120.000.000.00-170.00%
MRK250117C000850002022-11-17 2:09PM EST2025-01-1729.220.000.000.00-2310.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK221202P000850002022-11-18 3:46PM EST2022-12-020.040.000.280.00-39182.81%
MRK221209P000850002022-11-15 9:42AM EST2022-12-090.060.000.040.00-6765.63%
MRK221216P000850002022-11-29 2:11PM EST2022-12-160.030.000.000.00-61,69925.00%
MRK221223P000850002022-11-29 2:11PM EST2022-12-230.020.000.000.00-2525.00%
MRK221230P000850002022-11-15 1:58PM EST2022-12-300.300.000.850.00-162858.40%
MRK230120P000850002022-11-30 2:47PM EST2023-01-200.080.000.000.00-88,65312.50%
MRK230217P000850002022-11-29 1:39PM EST2023-02-170.270.000.000.00-357612.50%
MRK230317P000850002022-11-30 3:38PM EST2023-03-170.440.000.000.00-72,48712.50%
MRK230421P000850002022-11-29 2:05PM EST2023-04-210.820.000.000.00-728912.50%
MRK230616P000850002022-11-30 11:53AM EST2023-06-161.350.000.000.00-112,1476.25%
MRK230721P000850002022-11-30 10:32AM EST2023-07-211.580.000.000.00-3506.25%
MRK240119P000850002022-11-30 2:57PM EST2024-01-192.740.000.000.00-1034,0326.25%
MRK240621P000850002022-11-15 10:13AM EST2024-06-215.443.354.050.00-146126.83%
MRK250117P000850002022-11-30 12:40PM EST2025-01-175.050.000.000.00-1283.13%