UK markets close in 1 hour 42 minutes

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.16-1.30 (-1.58%)
As of 9:48AM EST. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210122C000850002021-01-21 9:32AM EST2021-01-220.030.030.05-0.04-57.14%71,06838.28%
MRK210129C000850002021-01-21 9:32AM EST2021-01-290.140.120.15-0.13-48.15%71,44623.34%
MRK210205C000850002021-01-20 3:20PM EST2021-02-050.680.360.580.00-1217127.66%
MRK210212C000850002021-01-20 9:44AM EST2021-02-121.250.430.940.00-325528.66%
MRK210219C000850002021-01-21 9:30AM EST2021-02-190.860.800.87-0.20-18.87%318,26024.20%
MRK210226C000850002021-01-20 12:52PM EST2021-02-261.540.551.490.00-239428.74%
MRK210319C000850002021-01-21 9:30AM EST2021-03-191.681.441.66-0.18-9.68%13,56924.40%
MRK210416C000850002021-01-20 10:09AM EST2021-04-162.321.902.520.00-2871,76725.88%
MRK210618C000850002021-01-20 3:49PM EST2021-06-183.553.053.550.00-442,62924.81%
MRK210716C000850002021-01-20 3:49PM EST2021-07-163.833.254.200.00-4036525.70%
MRK220121C000850002021-01-20 3:04PM EST2022-01-215.755.156.000.00-581,63423.46%
MRK220617C000850002021-01-20 2:59PM EST2022-06-177.006.057.600.00-1266423.98%
MRK230120C000850002021-01-14 11:26AM EST2023-01-208.226.759.250.00-115123.71%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210122P000850002021-01-20 2:24PM EST2021-01-222.493.050.000.00-1440.00%
MRK210129P000850002021-01-20 2:24PM EST2021-01-292.663.253.800.00-1170.00%
MRK210205P000850002021-01-19 10:43AM EST2021-02-052.953.354.100.00-3420.61%
MRK210212P000850002021-01-20 12:30PM EST2021-02-123.083.404.400.00-3022.75%
MRK210219P000850002021-01-19 1:05PM EST2021-02-193.153.954.300.00-2666118.41%
MRK210226P000850002021-01-14 11:15AM EST2021-02-263.953.804.800.00-1322.85%
MRK210319P000850002021-01-20 11:50AM EST2021-03-194.620.000.000.00-351,2540.00%
MRK210416P000850002021-01-20 11:50AM EST2021-04-164.965.806.200.00-27057924.83%
MRK210618P000850002021-01-20 1:49PM EST2021-06-186.796.508.000.00-827927.83%
MRK210716P000850002021-01-20 12:02PM EST2021-07-166.757.208.300.00-9513826.88%
MRK220121P000850002021-01-20 9:30AM EST2022-01-219.7510.1011.400.00-1059428.30%
MRK220617P000850002021-01-08 2:17PM EST2022-06-1711.9511.9013.500.00-24129.38%
MRK230120P000850002021-01-20 1:16PM EST2023-01-2014.3013.2515.700.00-604129.46%