Advertisement
Advertisement
U.S. markets open in 2 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.15-0.02 (-0.02%)
At close: 4:02PM EDT
81.30 +0.15 (+0.18%)
Pre-Market: 07:12AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK211105C000400002021-10-01 10:46AM EDT40.0042.900.000.000.00-310.00%
MRK211105C000550002021-10-13 9:33AM EDT55.0024.500.000.000.00-100.00%
MRK211105C000660002021-10-05 9:30AM EDT66.0016.310.000.000.00--10.00%
MRK211105C000670002021-10-21 11:38AM EDT67.0013.810.000.000.00-250.00%
MRK211105C000680002021-10-20 3:39PM EDT68.0012.950.000.000.00-130.00%
MRK211105C000690002021-10-01 10:57AM EDT69.0012.450.000.000.00-110.00%
MRK211105C000700002021-10-19 9:53AM EDT70.008.650.000.000.00-5250.00%
MRK211105C000710002021-10-04 12:11PM EDT71.0012.300.000.000.00-560.00%
MRK211105C000720002021-10-20 9:49AM EDT72.007.900.000.000.00-1340.00%
MRK211105C000730002021-10-22 3:10PM EDT73.007.950.000.000.00-1490.00%
MRK211105C000740002021-10-19 11:07AM EDT74.005.050.000.000.00-1470.00%
MRK211105C000750002021-10-22 3:47PM EDT75.006.250.000.000.00-8640.00%
MRK211105C000760002021-10-20 11:13AM EDT76.004.990.000.000.00-281720.00%
MRK211105C000770002021-10-22 10:41AM EDT77.004.540.000.000.00-26880.00%
MRK211105C000775002021-10-20 12:05PM EDT77.503.850.000.000.00--810.00%
MRK211105C000780002021-10-22 1:38PM EDT78.003.550.000.000.00-112860.00%
MRK211105C000790002021-10-22 3:59PM EDT79.002.710.000.000.00-81780.00%
MRK211105C000800002021-10-22 3:17PM EDT80.001.920.000.000.00-1111,4810.00%
MRK211105C000810002021-10-22 3:15PM EDT81.001.310.000.000.00-1104100.00%
MRK211105C000820002021-10-22 3:53PM EDT82.001.030.000.000.00-2149691.56%
MRK211105C000825002021-10-22 1:22PM EDT82.500.830.000.000.00-412393.13%
MRK211105C000830002021-10-22 3:48PM EDT83.000.610.000.000.00-782,5823.13%
MRK211105C000840002021-10-22 3:59PM EDT84.000.430.000.000.00-692026.25%
MRK211105C000850002021-10-22 3:47PM EDT85.000.250.000.000.00-917506.25%
MRK211105C000860002021-10-22 3:57PM EDT86.000.170.000.000.00-144796.25%
MRK211105C000870002021-10-22 10:58AM EDT87.000.150.000.000.00-425212.50%
MRK211105C000880002021-10-22 3:57PM EDT88.000.090.000.000.00-752812.50%
MRK211105C000890002021-10-22 3:17PM EDT89.000.080.000.000.00-5321012.50%
MRK211105C000900002021-10-22 3:57PM EDT90.000.070.000.000.00-3337,15012.50%
MRK211105C000910002021-10-22 10:53AM EDT91.000.090.000.000.00-123212.50%
MRK211105C000920002021-10-22 10:54AM EDT92.000.070.000.000.00-33812.50%
MRK211105C000930002021-10-22 10:51AM EDT93.000.080.000.000.00-15812.50%
MRK211105C000940002021-10-21 3:31PM EDT94.000.070.000.000.00-812325.00%
MRK211105C000950002021-10-22 2:05PM EDT95.000.050.000.000.00-7292525.00%
MRK211105C001000002021-10-22 12:06PM EDT100.000.040.000.000.00-14460825.00%
MRK211105C001050002021-10-22 11:50AM EDT105.000.030.000.000.00-121225.00%
MRK211105C001100002021-10-21 1:20PM EDT110.000.030.000.000.00-1010150.00%
MRK211105C001150002021-10-12 1:37PM EDT115.000.040.000.000.00-2009050.00%
MRK211105C001200002021-10-22 3:45PM EDT120.000.010.000.000.00-566650.00%
PutsforNovember 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK211105P000600002021-10-18 11:46AM EDT60.000.050.000.000.00-13150.00%
MRK211105P000650002021-10-22 2:08PM EDT65.000.030.000.000.00-1606325.00%
MRK211105P000660002021-10-20 3:07PM EDT66.000.030.000.000.00-1325.00%
MRK211105P000670002021-10-08 3:43PM EDT67.000.100.000.000.00-51025.00%
MRK211105P000680002021-10-04 9:31AM EDT68.000.350.000.000.00-11125.00%
MRK211105P000690002021-10-20 3:37PM EDT69.000.040.000.000.00-12325.00%
MRK211105P000700002021-10-22 1:57PM EDT70.000.040.000.000.00-13825.00%
MRK211105P000710002021-10-20 3:03PM EDT71.000.060.000.000.00-32512.50%
MRK211105P000720002021-10-20 12:01PM EDT72.000.080.000.000.00-16612.50%
MRK211105P000730002021-10-21 2:27PM EDT73.000.080.000.000.00-1710612.50%
MRK211105P000740002021-10-21 2:05PM EDT74.000.110.000.000.00-712512.50%
MRK211105P000750002021-10-22 3:54PM EDT75.000.130.000.000.00-746412.50%
MRK211105P000760002021-10-22 11:34AM EDT76.000.170.000.000.00-2621012.50%
MRK211105P000770002021-10-22 3:26PM EDT77.000.240.000.000.00-252736.25%
MRK211105P000775002021-10-21 9:48AM EDT77.500.460.000.000.00--786.25%
MRK211105P000780002021-10-22 3:52PM EDT78.000.360.000.000.00-43046.25%
MRK211105P000790002021-10-22 11:47AM EDT79.000.590.000.000.00-31713.13%
MRK211105P000800002021-10-22 3:28PM EDT80.000.900.000.000.00-372233.13%
MRK211105P000810002021-10-22 3:15PM EDT81.001.360.000.000.00-1241520.39%
MRK211105P000820002021-10-22 3:03PM EDT82.001.950.000.000.00-57890.00%
MRK211105P000825002021-10-21 9:40AM EDT82.502.500.000.000.00--200.00%
MRK211105P000830002021-10-22 12:21PM EDT83.002.500.000.000.00-2160.00%
MRK211105P000840002021-10-20 9:44AM EDT84.004.450.000.000.00-1140.00%
MRK211105P000850002021-10-15 10:15AM EDT85.006.250.000.000.00-2604910.00%
MRK211105P000870002021-10-20 3:55PM EDT87.006.200.000.000.00-230.00%
MRK211105P000880002021-10-20 11:41AM EDT88.007.350.000.000.00--30.00%
MRK211105P000930002021-10-20 11:08AM EDT93.0012.350.000.000.00--10.00%
Advertisement
Advertisement