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:95.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201023C000950002020-09-25 9:30AM EDT2020-10-230.140.000.050.00-53292.97%
MRK201030C000950002020-10-07 12:47PM EDT2020-10-300.050.000.030.00-181752.34%
MRK201106C000950002020-10-15 9:58AM EDT2020-11-060.070.001.980.00-566281.15%
MRK201113C000950002020-10-08 3:35PM EDT2020-11-130.070.000.120.00-1014441.70%
MRK201120C000950002020-10-21 3:48PM EDT2020-11-200.070.050.080.00-225,97134.28%
MRK201218C000950002020-10-14 3:08PM EDT2020-12-180.150.040.340.00-724132.76%
MRK210115C000950002020-10-21 2:55PM EDT2021-01-150.230.240.270.00-35,50225.64%
MRK210416C000950002020-10-19 2:54PM EDT2021-04-160.710.470.90+0.06+9.23%228624.34%
MRK210618C000950002020-10-21 12:07PM EDT2021-06-181.241.111.40+0.09+7.83%331,14924.12%
MRK220121C000950002020-10-19 11:44AM EDT2022-01-212.572.472.800.00-31,47922.86%
MRK220617C000950002020-10-06 10:34AM EDT2022-06-173.653.103.550.00-79422.11%
MRK230120C000950002020-10-08 11:08AM EDT2023-01-205.303.104.650.00-11421.63%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201120P000950002020-09-28 11:14AM EDT2020-11-2012.6016.7017.200.00-1442.97%
MRK210115P000950002020-10-06 11:29AM EDT2021-01-1515.9017.3518.000.00-198636.77%
MRK210618P000950002020-09-25 1:15PM EDT2021-06-1816.5519.3019.900.00-6632.36%
MRK220121P000950002020-10-13 1:02PM EDT2022-01-2120.1021.4022.000.00-13530.34%
MRK220617P000950002020-09-04 10:28AM EDT2022-06-1718.8621.1022.100.00-8826.67%
MRK230120P000950002020-10-06 3:25PM EDT2023-01-2023.9522.8026.750.00--533.21%