Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.330.00 (0.00%)
At close: 4:02PM EDT
78.48 +0.15 (+0.19%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK211022C000650002021-10-15 10:15AM EDT65.0014.0513.1013.40-1.55-9.94%1369.73%
MRK211022C000680002021-10-13 11:26AM EDT68.0010.859.9010.500.00-2565.63%
MRK211022C000690002021-10-15 12:33PM EDT69.009.339.259.45-3.45-27.00%33955.86%
MRK211022C000700002021-10-14 11:26AM EDT70.009.658.058.450.00-24550.59%
MRK211022C000710002021-10-15 10:30AM EDT71.007.857.257.45-0.15-1.88%225545.51%
MRK211022C000720002021-10-15 3:10PM EDT72.006.106.256.45-0.90-12.86%250040.23%
MRK211022C000730002021-10-14 9:41AM EDT73.005.955.255.450.00-227235.06%
MRK211022C000740002021-10-15 2:58PM EDT74.004.104.254.50-2.25-35.43%181,02232.62%
MRK211022C000750002021-10-15 3:49PM EDT75.003.393.353.50-0.31-8.38%12178826.86%
MRK211022C000760002021-10-15 3:53PM EDT76.002.412.422.58-0.16-6.23%4030323.88%
MRK211022C000770002021-10-15 3:16PM EDT77.001.571.611.73-0.40-20.30%6051821.34%
MRK211022C000780002021-10-15 3:52PM EDT78.000.960.951.04-0.03-3.03%37186120.02%
MRK211022C000790002021-10-15 3:59PM EDT79.000.540.520.57-0.05-8.47%1,7641,00419.87%
MRK211022C000800002021-10-15 3:59PM EDT80.000.290.270.32-0.04-12.12%1,4353,28121.14%
MRK211022C000810002021-10-15 3:59PM EDT81.000.180.160.18+0.01+5.88%4981,43022.56%
MRK211022C000820002021-10-15 3:59PM EDT82.000.120.100.13-0.01-7.69%3691,54725.49%
MRK211022C000830002021-10-15 3:59PM EDT83.000.080.080.09-0.01-11.11%1691,38627.74%
MRK211022C000840002021-10-15 3:51PM EDT84.000.060.060.07-0.01-14.29%15097130.47%
MRK211022C000850002021-10-15 3:43PM EDT85.000.080.060.07+0.01+14.29%3402,41334.57%
MRK211022C000860002021-10-15 3:24PM EDT86.000.060.050.060.00-1731437.31%
MRK211022C000870002021-10-15 9:35AM EDT87.000.050.050.070.00-2031442.19%
MRK211022C000880002021-10-15 3:54PM EDT88.000.070.050.07+0.02+40.00%13424245.90%
MRK211022C000890002021-10-15 3:39PM EDT89.000.040.040.050.00-2218446.88%
MRK211022C000900002021-10-15 3:50PM EDT90.000.040.030.040.00-1,5192,88948.44%
MRK211022C000910002021-10-12 2:21PM EDT91.000.040.030.100.00-3810255.86%
MRK211022C000920002021-10-15 1:09PM EDT92.000.040.020.10+0.01+33.33%10014458.40%
MRK211022C000930002021-10-15 2:20PM EDT93.000.040.010.07+0.01+33.33%4002857.81%
MRK211022C000940002021-10-15 2:20PM EDT94.000.030.020.09-0.01-25.00%2009364.06%
MRK211022C000950002021-10-15 3:43PM EDT95.000.020.010.03-0.03-60.00%111158.59%
MRK211022C001000002021-10-15 3:59PM EDT100.000.020.010.020.00-12722669.53%
MRK211022C001050002021-10-12 9:30AM EDT105.000.05-0.080.00--3100.39%
MRK211022C001100002021-10-14 11:57AM EDT110.000.010.000.010.00-35484.38%
MRK211022C001150002021-10-14 10:12AM EDT115.000.030.000.060.00-311110.94%
MRK211022C001200002021-10-11 1:09PM EDT120.000.050.000.040.00-1147117.19%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK211022P000400002021-10-14 3:16PM EDT40.000.010.000.010.00-1020162.50%
MRK211022P000550002021-10-07 10:59AM EDT55.000.010.000.010.00-34135587.50%
MRK211022P000600002021-10-07 11:08AM EDT60.000.020.000.030.00-1012577.34%
MRK211022P000650002021-10-12 10:44AM EDT65.000.010.000.010.00-648550.00%
MRK211022P000660002021-10-15 10:53AM EDT66.000.060.000.08+0.01+20.00%104559.38%
MRK211022P000670002021-10-13 3:45PM EDT67.000.030.000.080.00-114454.69%
MRK211022P000680002021-10-15 2:40PM EDT68.000.020.010.02-0.03-60.00%2132845.31%
MRK211022P000690002021-10-15 3:55PM EDT69.000.020.020.04-0.02-50.00%12330845.70%
MRK211022P000700002021-10-15 3:21PM EDT70.000.020.020.05-0.01-33.33%16839742.97%
MRK211022P000710002021-10-15 2:41PM EDT71.000.030.020.03-0.01-25.00%121535.16%
MRK211022P000720002021-10-15 1:35PM EDT72.000.030.030.05-0.02-40.00%981933.79%
MRK211022P000730002021-10-15 1:53PM EDT73.000.050.040.07-0.02-28.57%126931.15%
MRK211022P000740002021-10-15 2:43PM EDT74.000.060.060.07-0.03-33.33%319326.27%
MRK211022P000750002021-10-15 3:45PM EDT75.000.120.100.12-0.02-14.29%8051924.32%
MRK211022P000760002021-10-15 3:59PM EDT76.000.200.180.21-0.05-20.00%5737222.41%
MRK211022P000770002021-10-15 3:58PM EDT77.000.360.340.39-0.04-10.00%2233,42221.05%
MRK211022P000780002021-10-15 3:58PM EDT78.000.690.640.68-0.16-18.82%1,8476,35019.34%
MRK211022P000790002021-10-15 3:58PM EDT79.001.221.171.26-0.18-12.86%3151,43020.36%
MRK211022P000800002021-10-15 3:49PM EDT80.001.991.911.99-0.21-9.55%1091,69721.14%
MRK211022P000810002021-10-15 3:07PM EDT81.003.082.602.95+0.10+3.36%10066026.27%
MRK211022P000820002021-10-15 2:48PM EDT82.004.003.703.90-0.08-1.96%18790830.08%
MRK211022P000830002021-10-15 3:45PM EDT83.004.824.654.85+0.47+10.80%1116833.01%
MRK211022P000840002021-10-15 12:46PM EDT84.005.755.655.85+0.25+4.55%424137.89%
MRK211022P000850002021-10-15 9:55AM EDT85.006.356.656.85+0.74+13.19%1016142.48%
MRK211022P000860002021-10-06 10:40AM EDT86.005.567.608.150.00-98761.43%
MRK211022P000870002021-10-07 11:37AM EDT87.005.358.659.000.00-1159.67%
MRK211022P000880002021-10-07 3:55PM EDT88.006.289.659.950.00-1251.76%
MRK211022P000900002021-10-04 9:34AM EDT90.005.8011.6512.100.00-2365.33%
MRK211022P000930002021-10-05 1:50PM EDT93.0011.2014.6014.850.00--360.94%
MRK211022P000950002021-10-15 9:46AM EDT95.0016.4216.5517.10+3.64+28.48%1179.69%
MRK211022P001050002021-10-05 1:50PM EDT105.0023.1526.5027.100.00--1108.20%
MRK211022P001100002021-10-05 12:11PM EDT110.0027.8031.3532.100.00--0107.81%
Advertisement
Advertisement