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
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220617C000375002021-05-06 12:03PM EDT37.5039.100.000.000.00-500.00%
MRK220617C000400002021-03-29 11:27AM EDT40.0038.0034.5039.500.00-2361.50%
MRK220617C000425002021-09-21 3:10PM EDT42.5029.6534.6036.900.00-1555.52%
MRK220617C000450002021-09-21 3:59PM EDT45.0027.3031.9534.550.00-12253.05%
MRK220617C000475002021-09-21 2:54PM EDT47.5024.8029.5532.300.00-209451.51%
MRK220617C000500002021-10-15 3:42PM EDT50.0028.4127.2029.45-3.24-10.24%2022443.75%
MRK220617C000550002021-10-11 11:09AM EDT55.0025.9522.6524.050.00-123932.18%
MRK220617C000600002021-10-14 3:29PM EDT60.0018.6218.5518.800.00-17255923.12%
MRK220617C000625002021-10-15 1:46PM EDT62.5016.3015.9516.50-2.65-13.98%104622.32%
MRK220617C000650002021-10-14 2:43PM EDT65.0014.3513.6514.500.00-245223.19%
MRK220617C000675002021-10-15 12:32PM EDT67.5012.0011.9512.20-0.01-0.08%1032621.18%
MRK220617C000700002021-10-15 2:51PM EDT70.009.809.8510.25-1.25-11.31%8741720.75%
MRK220617C000725002021-10-14 1:45PM EDT72.508.808.308.500.00-110720.55%
MRK220617C000750002021-10-15 1:51PM EDT75.006.806.706.95-0.15-2.16%184,32720.42%
MRK220617C000775002021-10-15 1:11PM EDT77.505.585.455.60-0.17-2.96%271,41020.33%
MRK220617C000800002021-10-15 2:35PM EDT80.004.254.354.50-0.20-4.49%341,11220.47%
MRK220617C000825002021-10-15 12:49PM EDT82.503.473.403.60-0.24-6.47%21,08420.69%
MRK220617C000850002021-10-15 2:27PM EDT85.002.582.592.79-0.23-8.19%983420.61%
MRK220617C000875002021-10-15 2:38PM EDT87.502.072.032.25-0.23-10.00%27,14821.07%
MRK220617C000900002021-10-15 3:40PM EDT90.001.681.631.73-0.03-1.75%842,50621.09%
MRK220617C000925002021-10-15 3:36PM EDT92.501.311.171.59-0.43-24.71%82,05022.62%
MRK220617C000950002021-10-15 10:11AM EDT95.001.150.951.13+0.06+5.50%55,30922.01%
MRK220617C001000002021-10-15 2:18PM EDT100.000.690.621.03-0.06-8.00%171,61725.00%
MRK220617C001050002021-10-14 11:58AM EDT105.000.600.450.550.00-1013,63924.17%
MRK220617C001100002021-10-14 3:26PM EDT110.000.400.400.490.00-143026.29%
MRK220617C001150002021-10-15 3:16PM EDT115.000.330.300.60-0.02-5.71%11,66730.13%
MRK220617C001200002021-10-15 3:49PM EDT120.000.310.250.33-0.04-11.43%338928.98%
MRK220617C001250002021-10-15 3:03PM EDT125.000.290.250.29-0.02-6.45%628230.42%
MRK220617C001300002021-05-28 3:50PM EDT130.000.100.000.000.00-147212.50%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220617P000375002021-10-14 10:30AM EDT37.500.140.050.240.00-410247.71%
MRK220617P000400002021-09-14 9:53AM EDT40.000.240.070.340.00-23646.83%
MRK220617P000425002021-09-24 3:10PM EDT42.500.290.100.530.00-202547.12%
MRK220617P000450002021-09-21 11:43AM EDT45.000.530.140.440.00-34341.65%
MRK220617P000475002021-10-14 10:32AM EDT47.500.300.160.520.00-32539.58%
MRK220617P000500002021-10-12 3:43PM EDT50.000.390.150.570.00-231736.91%
MRK220617P000550002021-10-13 12:08PM EDT55.000.650.550.640.00-156131.28%
MRK220617P000600002021-10-14 10:38AM EDT60.000.940.940.990.00-21,10228.37%
MRK220617P000625002021-10-15 1:28PM EDT62.501.261.241.40+0.02+1.61%1777328.20%
MRK220617P000650002021-10-15 1:28PM EDT65.001.681.641.74+0.03+1.82%22,40226.94%
MRK220617P000675002021-10-15 2:28PM EDT67.502.212.122.37+0.16+7.80%131,88326.86%
MRK220617P000700002021-10-15 3:07PM EDT70.002.932.822.94-0.07-2.33%54,93925.83%
MRK220617P000725002021-10-15 3:03PM EDT72.503.803.653.80+0.35+10.14%111,04425.59%
MRK220617P000750002021-10-15 3:08PM EDT75.004.824.654.90+0.02+0.42%272,40925.71%
MRK220617P000775002021-10-15 3:08PM EDT77.506.085.906.20+0.73+13.64%1662126.00%
MRK220617P000800002021-10-15 10:46AM EDT80.007.107.307.60+0.70+10.94%132226.08%
MRK220617P000825002021-10-07 11:44AM EDT82.507.408.859.150.00-3013526.18%
MRK220617P000850002021-10-08 11:55AM EDT85.009.4010.7010.950.00-110626.77%
MRK220617P000875002021-04-28 10:06AM EDT87.5015.2015.9516.500.00-22942.07%
MRK220617P000900002021-10-14 12:06PM EDT90.0014.2014.6515.550.00-14530.93%
MRK220617P000925002021-10-06 1:36PM EDT92.5015.4516.8517.150.00-2229.49%
MRK220617P000950002021-10-12 1:47PM EDT95.0018.2019.1019.500.00-10011231.10%
MRK220617P001000002021-04-20 3:26PM EDT100.0024.6523.4525.450.00-53439.91%
MRK220617P001050002021-05-28 2:26PM EDT105.0031.850.000.000.00-200.00%
MRK220617P001100002021-10-01 1:38PM EDT110.0029.9033.0034.300.00-1641.64%
MRK220617P001150002021-10-04 11:59AM EDT115.0033.7537.5039.650.00-1846.79%
MRK220617P001200002021-10-04 1:34PM EDT120.0039.0542.0545.300.00-15753.33%
MRK220617P001250002021-01-20 3:50PM EDT125.0045.6051.0056.000.00-2071.58%
MRK220617P001300002020-12-07 10:47AM EDT130.0050.7049.7551.850.00-11030.27%
Advertisement
Advertisement