UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.05-0.95 (-1.02%)
At close: 04:00PM EDT
92.37 +0.32 (+0.35%)
After hours: 04:07PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220520C000900002022-05-18 3:49PM EDT2022-05-202.182.102.36-0.95-30.35%1,30216,50131.15%
MRK220527C000900002022-05-18 3:19PM EDT2022-05-272.882.652.83-0.62-17.71%2451926.61%
MRK220603C000900002022-05-18 3:36PM EDT2022-06-033.012.933.20-1.92-38.95%3515925.66%
MRK220610C000900002022-05-17 2:35PM EDT2022-06-104.153.303.750.00-62227.91%
MRK220617C000900002022-05-18 3:47PM EDT2022-06-173.503.503.60-0.75-17.65%42121,62923.05%
MRK220624C000900002022-05-17 12:55PM EDT2022-06-244.303.603.900.00-112423.51%
MRK220701C000900002022-05-16 2:46PM EDT2022-07-014.193.704.400.00-111225.68%
MRK220715C000900002022-05-18 3:43PM EDT2022-07-154.204.254.40-0.65-13.40%812,41622.43%
MRK221021C000900002022-05-18 3:30PM EDT2022-10-216.556.356.75-0.55-7.75%687,09923.80%
MRK221118C000900002022-05-18 11:48AM EDT2022-11-187.407.007.25-0.40-5.13%163223.89%
MRK230120C000900002022-05-18 3:24PM EDT2023-01-208.007.658.25-0.40-4.76%1310,15024.01%
MRK230616C000900002022-05-18 12:11PM EDT2023-06-1610.379.8010.35-0.18-1.71%124324.65%
MRK240119C000900002022-05-18 12:52PM EDT2024-01-1912.4811.5012.80-0.27-2.12%635125.08%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220520P000900002022-05-18 3:43PM EDT2022-05-200.250.180.27+0.11+78.57%6,0947,21629.40%
MRK220527P000900002022-05-18 3:43PM EDT2022-05-270.790.700.83+0.35+79.55%26720027.59%
MRK220603P000900002022-05-18 1:24PM EDT2022-06-031.081.001.33+0.51+89.47%174928.15%
MRK220610P000900002022-05-18 10:50AM EDT2022-06-101.251.361.77+0.25+25.00%107128.69%
MRK220617P000900002022-05-18 3:45PM EDT2022-06-171.951.692.00+0.49+33.56%2,8664,13627.52%
MRK220624P000900002022-05-17 11:43AM EDT2022-06-241.461.822.800.00-11431.91%
MRK220715P000900002022-05-18 3:02PM EDT2022-07-152.742.622.91+0.48+21.24%24385126.38%
MRK221021P000900002022-05-18 11:07AM EDT2022-10-214.955.055.40+0.40+8.79%112226.80%
MRK221118P000900002022-05-17 9:46AM EDT2022-11-185.505.555.90-0.05-0.90%36826.65%
MRK230120P000900002022-05-18 3:28PM EDT2023-01-206.656.406.85+0.65+10.83%32,46626.23%
MRK230616P000900002022-05-18 12:22PM EDT2023-06-168.208.358.95+0.25+3.14%159126.41%
MRK240119P000900002022-05-17 3:20PM EDT2024-01-199.7010.1011.000.00-1420025.65%