UK Markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.83+0.62 (+0.78%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:87.50
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201030C000875002020-09-28 10:26AM EDT2020-10-300.740.471.070.00-65176.47%
MRK201120C000875002020-09-30 3:58PM EDT2020-11-201.621.331.75+0.21+14.89%5216,79750.78%
MRK201218C000875002020-09-30 3:48PM EDT2020-12-182.011.862.22+0.07+3.61%11227140.02%
MRK210115C000875002020-09-30 2:12PM EDT2021-01-152.702.442.96+0.47+21.08%543,49837.99%
MRK210416C000875002020-09-30 3:37PM EDT2021-04-163.653.553.90+0.13+3.69%3163030.81%
MRK210618C000875002020-09-28 10:47AM EDT2021-06-184.704.304.80-0.15-3.09%247630.06%
MRK220121C000875002020-09-30 12:31PM EDT2022-01-216.456.206.65+0.35+5.74%5099227.03%
MRK220617C000875002020-09-30 3:53PM EDT2022-06-177.507.057.90-1.64-17.94%11,26926.58%
MRK230120C000875002020-09-28 1:38PM EDT2023-01-209.008.159.000.00-417425.09%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201030P000875002020-09-21 12:10AM EDT2020-10-303.845.005.450.00--210.00%
MRK201120P000875002020-09-23 10:17AM EDT2020-11-205.905.856.25-0.30-4.84%53140.00%
MRK210115P000875002020-09-25 10:15AM EDT2021-01-158.307.307.950.00-121,65214.99%
MRK210416P000875002020-09-18 10:59AM EDT2021-04-167.709.009.400.00-319219.92%
MRK210618P000875002020-09-18 12:33PM EDT2021-06-188.7510.3010.950.00-2011723.85%
MRK220121P000875002020-09-25 11:01AM EDT2022-01-2113.8012.9513.700.00-37425.29%
MRK220617P000875002020-07-02 11:14AM EDT2022-06-1718.7516.8517.500.00-1631.34%