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:90.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023C000900002020-10-16 1:44PM EDT2020-10-230.010.000.070.00-315874.22%
MRK201030C000900002020-10-09 3:45PM EDT2020-10-300.090.000.060.00-1012944.14%
MRK201106C000900002020-10-15 1:18PM EDT2020-11-060.230.001.900.00-5964.94%
MRK201113C000900002020-10-20 2:52PM EDT2020-11-130.100.000.140.00-91,84233.20%
MRK201120C000900002020-10-21 1:38PM EDT2020-11-200.160.140.16-0.01-5.88%683,38629.98%
MRK201127C000900002020-10-19 12:14AM EDT2020-11-270.340.000.270.00--130.42%
MRK201218C000900002020-10-21 3:23PM EDT2020-12-180.350.150.350.00-21217,42626.00%
MRK210115C000900002020-10-21 3:25PM EDT2021-01-150.560.480.710.00-2178,11126.10%
MRK210416C000900002020-10-21 3:12PM EDT2021-04-161.341.221.50+0.05+3.88%321,70223.71%
MRK210618C000900002020-10-21 11:12AM EDT2021-06-182.091.742.18+0.09+4.50%2446523.82%
MRK220121C000900002020-10-21 12:20PM EDT2022-01-213.703.403.70+0.25+7.25%171222.30%
MRK220617C000900002020-10-21 11:10AM EDT2022-06-174.504.204.60+0.15+3.45%118221.84%
MRK230120C000900002020-10-08 3:22PM EDT2023-01-206.205.007.100.00-66324.30%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201120P000900002020-10-16 3:45PM EDT2020-11-2010.1511.7512.300.00-45236.38%
MRK201218P000900002020-10-16 9:31AM EDT2020-12-1810.7612.3513.000.00-1536.33%
MRK210115P000900002020-10-19 11:28AM EDT2021-01-1511.7512.6513.350.00-12,96833.23%
MRK210416P000900002020-09-21 12:10AM EDT2021-04-169.950.000.000.00--00.00%
MRK210618P000900002020-10-06 12:46PM EDT2021-06-1813.7515.0015.450.00-22529.99%
MRK220121P000900002020-08-19 10:45AM EDT2022-01-2114.2813.1013.650.00-4015.66%
MRK220617P000900002020-09-04 10:28AM EDT2022-06-1715.5317.6018.450.00-85926.89%
MRK230120P000900002020-10-08 1:01PM EDT2023-01-2019.8819.2022.900.00--032.69%