UK markets open in 17 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.84+0.39 (+0.36%)
At close: 04:03PM EST
108.95 +0.11 (+0.10%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK221202C000900002022-11-29 2:49PM EST2022-12-0218.710.000.000.00-600.00%
MRK221209C000900002022-11-25 10:00AM EST2022-12-0917.900.000.000.00-100.00%
MRK221216C000900002022-11-29 12:36PM EST2022-12-1618.490.000.000.00-700.00%
MRK230120C000900002022-11-29 3:25PM EST2023-01-2019.060.000.000.00-700.00%
MRK230217C000900002022-11-18 9:36AM EST2023-02-1716.7619.3519.800.00-106434.72%
MRK230317C000900002022-11-29 12:36PM EST2023-03-1719.570.000.000.00-100.00%
MRK230421C000900002022-11-28 2:33PM EST2023-04-2119.880.000.000.00-1300.00%
MRK230616C000900002022-11-28 10:05AM EST2023-06-1621.050.000.000.00-100.00%
MRK240119C000900002022-11-23 2:36PM EST2024-01-1922.390.000.000.00-400.00%
MRK240621C000900002022-11-18 10:03AM EST2024-06-2121.8225.3526.850.00-13031.88%
MRK250117C000900002022-11-15 9:32AM EST2025-01-1721.0026.5529.000.00-17131.46%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK221202P000900002022-11-18 12:15PM EST2022-12-020.020.000.050.00-314189.06%
MRK221209P000900002022-11-23 11:01AM EST2022-12-090.050.000.000.00-1025.00%
MRK221216P000900002022-11-29 3:39PM EST2022-12-160.030.000.000.00-85025.00%
MRK221223P000900002022-11-28 2:45PM EST2022-12-230.050.000.000.00-71012.50%
MRK221230P000900002022-11-18 1:25PM EST2022-12-300.310.000.100.00-2233.79%
MRK230120P000900002022-11-29 3:14PM EST2023-01-200.180.000.000.00-26012.50%
MRK230217P000900002022-11-29 3:42PM EST2023-02-170.480.000.000.00-5012.50%
MRK230317P000900002022-11-29 10:15AM EST2023-03-170.850.000.000.00-406.25%
MRK230421P000900002022-11-28 3:29PM EST2023-04-211.330.000.000.00-3706.25%
MRK230616P000900002022-11-29 2:56PM EST2023-06-161.950.000.000.00-6406.25%
MRK230721P000900002022-11-29 3:51PM EST2023-07-211.960.000.000.00-4206.25%
MRK240119P000900002022-11-29 3:55PM EST2024-01-193.750.000.000.00-3403.13%
MRK240621P000900002022-11-10 12:02PM EST2024-06-215.903.905.850.00-1009026.81%
MRK250117P000900002022-11-11 12:58PM EST2025-01-179.005.207.200.00-1515425.67%