Advertisement
Advertisement
U.S. markets close in 1 hour 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
80.97-0.10 (-0.12%)
As of 2:40PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220414C000400002021-09-27 11:05AM EDT40.0033.9040.9041.150.00-5551.27%
MRK220414C000450002021-10-01 9:34AM EDT45.0039.1035.8536.150.00-2243.51%
MRK220414C000500002021-10-05 11:53AM EDT50.0032.0630.9531.100.00-32734.67%
MRK220414C000550002021-09-30 9:31AM EDT55.0021.0726.0026.300.00-12333.89%
MRK220414C000600002021-10-19 9:34AM EDT60.0018.7021.0021.200.00-58725.44%
MRK220414C000650002021-10-20 3:25PM EDT65.0016.3016.2016.350.00-19222.07%
MRK220414C000675002021-10-18 1:54PM EDT67.5010.7513.9014.050.00-1013221.31%
MRK220414C000700002021-10-20 3:57PM EDT70.0011.8311.7011.850.00-1329420.69%
MRK220414C000725002021-10-18 11:48AM EDT72.507.359.709.800.00-228320.26%
MRK220414C000750002021-10-21 12:38PM EDT75.007.697.807.95-0.26-3.27%5481320.03%
MRK220414C000775002021-10-19 1:22PM EDT77.505.206.206.350.00-4619020.04%
MRK220414C000800002021-10-21 12:25PM EDT80.004.654.854.95-0.25-5.10%21,29219.96%
MRK220414C000825002021-10-21 11:39AM EDT82.503.653.653.80-0.10-2.67%1471,27019.99%
MRK220414C000850002021-10-21 12:06PM EDT85.002.782.772.85-0.04-1.42%111,46319.96%
MRK220414C000875002021-10-21 2:13PM EDT87.502.122.072.15+0.01+0.47%136,22520.22%
MRK220414C000900002021-10-21 1:28PM EDT90.001.541.521.61-0.06-3.75%521,54420.48%
MRK220414C000925002021-10-21 11:58AM EDT92.501.151.111.21-0.03-2.54%312620.83%
MRK220414C000950002021-10-20 2:16PM EDT95.000.880.840.920.00-7037821.27%
MRK220414C001000002021-10-21 10:34AM EDT100.000.540.500.56+0.02+3.85%141,12422.36%
MRK220414C001050002021-10-21 9:37AM EDT105.000.350.320.38-0.02-5.41%21,85523.83%
MRK220414C001100002021-10-21 1:07PM EDT110.000.280.260.300.00-52,37725.78%
MRK220414C001150002021-10-20 3:48PM EDT115.000.210.200.240.00-292,49727.54%
MRK220414C001200002021-10-20 2:57PM EDT120.000.190.140.270.00-5423430.76%
MRK220414C001250002021-10-21 11:34AM EDT125.000.170.170.24-0.01-5.56%570732.62%
PutsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220414P000375002021-09-24 3:05PM EDT37.500.120.040.160.00-441050.88%
MRK220414P000400002021-10-01 10:37AM EDT40.000.440.060.180.00-16251.37%
MRK220414P000425002021-09-21 12:29PM EDT42.500.280.080.190.00-213547.75%
MRK220414P000450002021-10-20 1:46PM EDT45.000.130.050.210.00-1006444.73%
MRK220414P000475002021-10-15 1:16PM EDT47.500.200.090.230.00-59441.75%
MRK220414P000500002021-10-21 10:34AM EDT50.000.180.150.21-0.21-53.85%414537.60%
MRK220414P000550002021-10-06 10:25AM EDT55.000.520.190.390.00-316,78635.16%
MRK220414P000600002021-10-19 10:03AM EDT60.000.550.420.500.00-1010830.20%
MRK220414P000650002021-10-20 12:36PM EDT65.000.770.750.830.00-29,03927.25%
MRK220414P000675002021-10-20 3:56PM EDT67.501.071.031.110.00-21,32426.15%
MRK220414P000700002021-10-21 1:24PM EDT70.001.461.411.52-0.01-0.68%41,59525.39%
MRK220414P000725002021-10-20 12:22PM EDT72.501.981.962.060.00-162324.72%
MRK220414P000750002021-10-20 2:33PM EDT75.002.702.672.780.00-17472824.27%
MRK220414P000775002021-10-21 11:00AM EDT77.503.733.553.75-0.72-16.18%549124.21%
MRK220414P000800002021-10-20 12:17PM EDT80.004.794.754.900.00-141624.13%
MRK220414P000825002021-10-20 12:18PM EDT82.506.196.156.300.00-162224.34%
MRK220414P000850002021-10-21 11:43AM EDT85.008.057.807.95-2.22-21.62%313424.89%
MRK220414P000875002021-10-14 11:33AM EDT87.5010.759.609.750.00-13825.43%
MRK220414P000900002021-10-18 1:09PM EDT90.0014.5011.6011.750.00-132826.34%
MRK220414P000925002021-10-18 10:25AM EDT92.5016.4013.6513.800.00-32127.00%
MRK220414P000950002021-10-18 11:45AM EDT95.0018.9015.9016.150.00-110028.91%
MRK220414P001000002021-10-18 11:40AM EDT100.0023.7520.5020.800.00-51431.69%
MRK220414P001050002021-09-08 9:48AM EDT105.0031.5524.8025.250.00-1732.06%
MRK220414P001100002021-09-08 10:20AM EDT110.0036.8029.7030.000.00--1833.64%
MRK220414P001150002021-10-20 12:31PM EDT115.0035.1035.2035.400.00-5740.54%
MRK220414P001200002021-10-07 9:34AM EDT120.0038.5540.1040.450.00-1144.24%
MRK220414P001250002021-10-07 11:29AM EDT125.0044.3545.1045.400.00--746.90%
Advertisement
Advertisement