UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.50+0.68 (+0.64%)
At close: 01:00PM EST
107.55 +0.05 (+0.05%)
After hours: 04:52PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK221202C000950002022-11-25 10:26AM EST2022-12-0212.4012.3512.70+1.97+18.89%16761.52%
MRK221209C000950002022-11-18 2:54PM EST2022-12-099.3012.4012.850.00-11747.56%
MRK221216C000950002022-11-25 12:12PM EST2022-12-1612.4412.5012.85+0.57+4.80%37,06838.33%
MRK221223C000950002022-11-25 10:26AM EST2022-12-2312.3812.3513.55+0.58+4.92%1945.61%
MRK221230C000950002022-11-16 1:19PM EST2022-12-306.1911.5513.050.00--133.15%
MRK230120C000950002022-11-25 12:32PM EST2023-01-2012.6012.8013.25+0.43+3.53%13320,66628.59%
MRK230217C000950002022-11-25 12:24PM EST2023-02-1713.4013.6014.00+0.32+2.45%415629.63%
MRK230317C000950002022-11-18 2:15PM EST2023-03-1713.8714.1514.600.00-91,60029.40%
MRK230421C000950002022-11-18 3:24PM EST2023-04-2114.5014.7015.050.00-244327.94%
MRK230616C000950002022-11-25 10:48AM EST2023-06-1615.9516.0516.55+0.30+1.92%1411,82929.85%
MRK230721C000950002022-11-25 11:24AM EST2023-07-2116.3816.3517.05+3.50+27.17%8529.35%
MRK240119C000950002022-11-25 11:15AM EST2024-01-1919.4019.2019.70+0.62+3.30%164028.94%
MRK240621C000950002022-11-18 1:35PM EST2024-06-2119.2820.6022.600.00-108030.95%
MRK250117C000950002022-11-17 10:50AM EST2025-01-1723.3822.5524.350.00-13129.64%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK221202P000950002022-11-23 3:52PM EST2022-12-020.060.010.030.00-621044.14%
MRK221209P000950002022-11-23 9:44AM EST2022-12-090.030.020.080.00-112935.06%
MRK221216P000950002022-11-25 12:32PM EST2022-12-160.110.110.120.00-313,74430.37%
MRK221223P000950002022-11-18 2:28PM EST2022-12-230.200.130.250.00-10119030.47%
MRK221230P000950002022-11-18 10:32AM EST2022-12-300.300.160.320.00-5328.76%
MRK230120P000950002022-11-25 12:30PM EST2023-01-200.510.460.50-0.02-3.77%1074,49525.42%
MRK230217P000950002022-11-25 12:58PM EST2023-02-171.040.921.06-0.09-7.96%3451726.10%
MRK230317P000950002022-11-25 12:52PM EST2023-03-171.551.481.59-0.15-8.82%2159326.22%
MRK230421P000950002022-11-25 11:35AM EST2023-04-212.102.032.21-0.14-6.25%2213726.22%
MRK230616P000950002022-11-25 12:27PM EST2023-06-162.942.703.00-0.11-3.61%231,70125.66%
MRK230721P000950002022-11-23 11:37AM EST2023-07-213.423.153.400.00-224425.20%
MRK240119P000950002022-11-25 9:43AM EST2024-01-195.024.455.30-0.32-5.99%155724.08%
MRK240621P000950002022-11-15 2:48PM EST2024-06-216.715.757.300.00-110724.99%
MRK250117P000950002022-11-23 10:25AM EST2025-01-178.106.658.300.00-1323.23%