UK markets close in 58 minutes

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.55-0.91 (-1.10%)
As of 10:32AM EST. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210122C000950002021-01-19 1:36PM EST2021-01-220.020.000.010.00-384975.00%
MRK210129C000950002021-01-08 1:07PM EST2021-01-290.080.000.030.00-103444.14%
MRK210205C000950002021-01-19 11:41AM EST2021-02-050.050.020.060.00-293736.72%
MRK210212C000950002021-01-20 9:30AM EST2021-02-120.070.000.160.00-154236.52%
MRK210219C000950002021-01-20 11:37AM EST2021-02-190.040.040.080.00-461028.13%
MRK210226C000950002021-01-19 9:55AM EST2021-02-260.210.000.240.00-5631.35%
MRK210319C000950002021-01-20 10:53AM EST2021-03-190.240.140.220.00-4833024.56%
MRK210416C000950002021-01-20 3:33PM EST2021-04-160.370.300.400.00-1875,35223.19%
MRK210618C000950002021-01-20 1:33PM EST2021-06-180.910.810.99-0.07-7.14%121,56022.93%
MRK210716C000950002021-01-20 1:59PM EST2021-07-161.151.021.090.00-401,46121.73%
MRK220121C000950002021-01-19 3:34PM EST2022-01-212.952.452.620.00-101,82721.36%
MRK220617C000950002021-01-13 2:49PM EST2022-06-173.703.453.850.00-128921.71%
MRK230120C000950002021-01-14 12:44PM EST2023-01-205.103.905.050.00-3020121.04%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210122P000950002021-01-11 3:25PM EST2021-01-2210.1511.3514.650.00--1211.43%
MRK210219P000950002021-01-08 1:13PM EST2021-02-1912.3413.6013.750.00-1636.62%
MRK210319P000950002021-01-07 3:39PM EST2021-03-1911.6514.2514.500.00-3537.50%
MRK210416P000950002021-01-11 2:05PM EST2021-04-1611.5514.4514.850.00-47834.11%
MRK210618P000950002021-01-20 2:29PM EST2021-06-1814.0014.7515.950.00-502732.80%
MRK210716P000950002021-01-20 2:28PM EST2021-07-1614.6514.9016.500.00-606532.98%
MRK220121P000950002020-11-30 10:30AM EST2022-01-2119.4316.8017.850.00-13727.59%
MRK220617P000950002020-12-23 12:29PM EST2022-06-1720.7518.4020.000.00-30929.22%
MRK230120P000950002020-11-30 1:52PM EST2023-01-2023.4020.7523.500.00-31232.25%