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

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
81.17+0.10 (+0.12%)
At close: 4:02PM EDT
81.00 -0.17 (-0.21%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK240119C000375002021-10-20 12:49PM EDT37.5046.0041.0046.000.00-1245.46%
MRK240119C000400002021-10-19 3:36PM EDT40.0039.6738.5043.500.00-182942.30%
MRK240119C000450002021-10-14 3:16PM EDT45.0033.3833.5038.500.00-1436.55%
MRK240119C000475002021-10-15 9:34AM EDT47.5030.0031.0036.000.00-1133.92%
MRK240119C000500002021-10-20 9:50AM EDT50.0030.0028.5033.500.00-12731.41%
MRK240119C000550002021-10-18 9:32AM EDT55.0025.0024.1528.950.00-24028.50%
MRK240119C000600002021-10-20 11:05AM EDT60.0021.7019.5024.000.00-17524.13%
MRK240119C000650002021-10-12 9:36AM EDT65.0018.8516.5020.950.00-11625.47%
MRK240119C000675002021-10-11 11:58AM EDT67.5017.6014.6519.450.00-1125.69%
MRK240119C000700002021-10-20 10:48AM EDT70.0015.0013.1017.500.00-1010424.56%
MRK240119C000725002021-10-18 3:51PM EDT72.5011.5511.7015.900.00-16724.14%
MRK240119C000750002021-10-21 1:39PM EDT75.0012.1010.4014.80+0.10+0.83%114424.66%
MRK240119C000775002021-10-20 11:47AM EDT77.5011.109.1514.000.00-118625.60%
MRK240119C000800002021-10-20 3:38PM EDT80.009.6010.0012.500.00-2016724.84%
MRK240119C000825002021-10-21 9:57AM EDT82.509.508.159.75+0.50+5.56%225321.33%
MRK240119C000850002021-10-20 3:55PM EDT85.007.807.8010.200.00-28524.31%
MRK240119C000875002021-10-15 1:19PM EDT87.507.005.359.950.00-11325.67%
MRK240119C000900002021-10-20 2:48PM EDT90.006.705.007.500.00-317322.33%
MRK240119C000925002021-10-21 2:03PM EDT92.505.503.958.45-0.85-13.39%2425.91%
MRK240119C000950002021-10-18 1:31PM EDT95.004.503.557.800.00-52526.05%
MRK240119C001000002021-10-20 12:49PM EDT100.004.302.566.750.00-433526.52%
MRK240119C001050002021-10-12 10:31AM EDT105.003.751.005.750.00-12726.71%
MRK240119C001100002021-10-21 1:10PM EDT110.002.901.094.000.00-1013424.67%
MRK240119C001150002021-10-13 1:17PM EDT115.002.300.734.750.00-3528.46%
MRK240119C001200002021-10-13 9:49AM EDT120.002.250.722.480.00-345924.01%
MRK240119C001250002021-10-21 10:26AM EDT125.001.551.211.98-0.10-6.06%315123.89%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK240119P000375002021-10-18 2:15PM EDT37.500.900.161.560.00-14040.45%
MRK240119P000400002021-10-06 10:42AM EDT40.001.250.101.800.00-5839.16%
MRK240119P000450002021-09-20 12:10AM EDT45.002.700.122.930.00--239.56%
MRK240119P000475002021-09-29 10:47AM EDT47.502.860.094.550.00-1143.57%
MRK240119P000500002021-10-21 11:58AM EDT50.002.242.002.99+0.02+0.90%447534.36%
MRK240119P000550002021-10-19 2:29PM EDT55.002.772.713.950.00-27332.86%
MRK240119P000600002021-10-19 12:22PM EDT60.004.563.754.500.00-123229.60%
MRK240119P000625002021-10-13 11:36AM EDT62.505.802.607.150.00-31534.65%
MRK240119P000650002021-10-20 3:46PM EDT65.006.145.906.400.00-87729.91%
MRK240119P000675002021-10-15 2:31PM EDT67.507.404.608.550.00-11732.75%
MRK240119P000700002021-10-21 9:32AM EDT70.008.005.859.25-0.20-2.44%2015931.65%
MRK240119P000725002021-10-19 3:36PM EDT72.509.206.7011.050.00-12333.01%
MRK240119P000750002021-10-20 10:37AM EDT75.0010.508.0012.200.00-57132.67%
MRK240119P000775002021-10-19 11:44AM EDT77.5012.759.1513.600.00-2932.74%
MRK240119P000800002021-10-20 10:26AM EDT80.0013.0010.5514.950.00-1732.57%
MRK240119P000850002021-10-13 11:22AM EDT85.0017.5013.5018.150.00-1732.89%
MRK240119P000900002021-09-29 12:16PM EDT90.0023.8017.0521.500.00-1133.05%
MRK240119P001000002021-09-23 2:11PM EDT100.0033.1524.5029.150.00--134.14%
MRK240119P001100002021-10-01 9:44AM EDT110.0036.0033.0037.450.00-81035.33%
Advertisement
Advertisement