UK Markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.39+0.47 (+0.44%)
At close: 04:03PM EDT
106.54 +0.15 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230421C000900002023-03-28 9:31AM EDT2023-04-2117.1716.2517.050.00-247055.76%
MRK230519C000900002023-03-27 11:02AM EDT2023-05-1918.1317.1017.750.00--4345.63%
MRK230616C000900002023-03-23 1:25PM EDT2023-06-1615.6517.5018.250.00-202,11340.77%
MRK230721C000900002023-03-22 9:52AM EDT2023-07-2118.1518.0518.400.00--3434.84%
MRK231020C000900002023-03-17 10:14AM EDT2023-10-2019.3519.4520.050.00--1433.48%
MRK240119C000900002023-03-30 3:59PM EDT2024-01-1920.8021.0021.550.00-1277033.04%
MRK240621C000900002023-03-13 12:49PM EDT2024-06-2121.9922.5023.450.00--5131.85%
MRK250117C000900002023-03-30 12:05PM EDT2025-01-1724.2523.8525.500.00-117930.66%
MRK250620C000900002023-03-06 1:31PM EDT2025-06-2028.2125.0027.150.00--330.72%
MRK251219C000900002023-03-21 11:35AM EDT2025-12-1926.5024.7027.900.00--229.04%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK230406P000900002023-03-27 11:14AM EDT2023-04-060.040.000.060.00--2057.81%
MRK230414P000900002023-03-29 3:27PM EDT2023-04-140.070.010.080.00-2343.75%
MRK230421P000900002023-03-31 10:34AM EDT2023-04-210.060.020.10-0.03-33.33%261437.01%
MRK230428P000900002023-03-31 2:38PM EDT2023-04-280.140.100.20-0.06-30.00%521236.43%
MRK230505P000900002023-03-24 2:16PM EDT2023-05-050.500.180.280.00--234.96%
MRK230519P000900002023-03-31 3:20PM EDT2023-05-190.390.350.40-0.05-11.36%51,35132.08%
MRK230616P000900002023-03-31 2:40PM EDT2023-06-160.690.640.70-0.06-8.00%73,27729.61%
MRK230721P000900002023-03-31 3:28PM EDT2023-07-211.050.991.13-0.07-6.25%1983728.38%
MRK231020P000900002023-03-31 3:55PM EDT2023-10-202.121.962.17-0.14-6.19%1023226.69%
MRK240119P000900002023-03-30 3:11PM EDT2024-01-193.403.203.450.00-13,14927.08%
MRK240621P000900002023-03-22 1:04PM EDT2024-06-214.954.454.800.00--18525.79%
MRK250117P000900002023-03-20 11:24AM EDT2025-01-176.406.006.300.00--58624.65%
MRK250620P000900002023-03-15 12:29PM EDT2025-06-207.256.208.100.00--2325.70%