U.S. markets close in 2 hours 1 minute

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.26-0.61 (-0.79%)
As of 1:59PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK210806C000690002021-07-29 12:58PM EDT69.008.207.257.450.00--1051.76%
MRK210806C000700002021-07-28 11:03AM EDT70.008.286.356.450.00--2050.39%
MRK210806C000710002021-07-26 9:41AM EDT71.006.605.355.500.00-2250.59%
MRK210806C000720002021-07-29 10:15AM EDT72.005.494.354.450.00--340.43%
MRK210806C000730002021-07-29 11:23AM EDT73.004.103.353.500.00-153035.84%
MRK210806C000735002021-07-26 9:34AM EDT73.504.002.822.990.00--531.49%
MRK210806C000740002021-07-29 2:19PM EDT74.002.972.372.520.00-8828.91%
MRK210806C000745002021-07-30 11:00AM EDT74.502.211.932.03-0.62-21.91%12625.15%
MRK210806C000750002021-08-02 9:55AM EDT75.002.001.471.57-0.04-1.96%85422.22%
MRK210806C000755002021-08-02 1:11PM EDT75.501.181.061.15-0.96-44.86%8519.92%
MRK210806C000760002021-08-02 12:39PM EDT76.000.830.740.81-0.35-29.66%458118.90%
MRK210806C000765002021-08-02 1:43PM EDT76.500.490.470.52-0.32-39.51%1858617.73%
MRK210806C000770002021-08-02 1:36PM EDT77.000.300.270.31-0.26-46.43%3971,09217.04%
MRK210806C000775002021-08-02 1:43PM EDT77.500.190.160.19-0.17-47.22%35567417.38%
MRK210806C000780002021-08-02 1:33PM EDT78.000.100.080.10-0.10-50.00%27246017.09%
MRK210806C000785002021-08-02 12:57PM EDT78.500.050.050.06-0.07-58.33%15138717.77%
MRK210806C000790002021-08-02 1:06PM EDT79.000.040.030.04-0.04-50.00%5621718.95%
MRK210806C000795002021-08-02 1:34PM EDT79.500.040.020.03-0.02-33.33%2722120.31%
MRK210806C000800002021-08-02 1:11PM EDT80.000.020.020.03-0.04-66.67%3421,59422.66%
MRK210806C000805002021-07-30 2:45PM EDT80.500.030.020.030.00-83025.20%
MRK210806C000810002021-08-02 11:09AM EDT81.000.030.020.030.00-1716827.54%
MRK210806C000820002021-08-02 10:41AM EDT82.000.020.020.03-0.01-33.33%439232.03%
MRK210806C000830002021-08-02 1:24PM EDT83.000.020.010.030.00-724636.33%
MRK210806C000840002021-08-02 1:44PM EDT84.000.020.010.02-0.02-50.00%828138.28%
MRK210806C000850002021-08-02 1:44PM EDT85.000.020.020.03-0.02-50.00%215644.92%
MRK210806C000900002021-07-29 10:22AM EDT90.000.030.000.030.00-24458.59%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK210806P000500002021-07-28 3:16PM EDT50.000.030.000.000.00--350.00%
MRK210806P000550002021-07-09 3:14PM EDT55.000.040.000.100.00-2121128.13%
MRK210806P000650002021-07-27 3:50PM EDT65.000.040.000.050.00-4761.72%
MRK210806P000670002021-07-27 11:37AM EDT67.000.040.000.070.00-101054.30%
MRK210806P000680002021-07-27 12:17PM EDT68.000.040.000.010.00-111140.63%
MRK210806P000690002021-07-29 9:36AM EDT69.000.050.000.020.00-12544239.84%
MRK210806P000700002021-08-02 11:42AM EDT70.000.010.010.02-0.08-88.89%101335.16%
MRK210806P000705002021-07-28 9:38AM EDT70.500.020.010.02-0.05-71.43%80632.42%
MRK210806P000710002021-07-30 2:03PM EDT71.000.010.010.030.00-1513432.03%
MRK210806P000715002021-07-29 12:16PM EDT71.500.050.010.080.00-333235.55%
MRK210806P000720002021-07-29 12:16PM EDT72.000.050.020.030.00-105226.56%
MRK210806P000725002021-07-28 9:44AM EDT72.500.100.020.030.00-13524.02%
MRK210806P000730002021-07-30 1:54PM EDT73.000.030.030.040.00-11422.46%
MRK210806P000735002021-07-30 11:24AM EDT73.500.030.040.050.00-4920.70%
MRK210806P000740002021-08-02 12:56PM EDT74.000.060.050.06+0.01+20.00%1031318.36%
MRK210806P000745002021-08-02 12:57PM EDT74.500.090.080.09+0.01+12.50%528117.09%
MRK210806P000750002021-08-02 1:33PM EDT75.000.130.130.15+0.05+62.50%9119216.21%
MRK210806P000755002021-08-02 1:43PM EDT75.500.240.230.24+0.04+20.00%1538215.14%
MRK210806P000760002021-08-02 1:41PM EDT76.000.400.360.38+0.08+25.00%1792,25314.06%
MRK210806P000765002021-08-02 1:43PM EDT76.500.580.580.62+0.09+18.37%29741413.77%
MRK210806P000770002021-08-02 12:27PM EDT77.000.850.920.94+0.18+26.87%10272213.48%
MRK210806P000775002021-08-02 12:09PM EDT77.501.131.231.32+0.13+13.00%1020112.70%
MRK210806P000780002021-08-02 10:23AM EDT78.001.421.651.75+0.08+5.97%918210.16%
MRK210806P000785002021-07-30 3:59PM EDT78.501.802.132.220.00-27840.00%
MRK210806P000790002021-07-30 12:45PM EDT79.001.782.582.750.00-77014.84%
MRK210806P000795002021-08-02 10:02AM EDT79.502.833.053.20+0.66+30.41%6120.00%
MRK210806P000800002021-08-02 10:43AM EDT80.003.203.603.70+0.41+14.70%62630.00%
MRK210806P000805002021-07-27 3:08PM EDT80.503.104.104.200.00-16150.00%
MRK210806P000810002021-07-27 11:26AM EDT81.003.504.604.700.00-760.00%