U.S. markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.68-0.29 (-0.40%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK211015C000500002021-09-17 3:47PM EDT2021-10-1521.3021.3022.10-0.85-3.84%17052.73%
MRK211119C000500002021-09-17 3:50PM EDT2021-11-1921.4121.7522.15-0.84-3.78%561,04452.54%
MRK220121C000500002021-09-17 3:39PM EDT2022-01-2121.4020.3022.40-0.85-3.82%5344846.63%
MRK220414C000500002021-09-17 9:50AM EDT2022-04-1421.2520.4522.80-1.65-7.21%4440.99%
MRK220617C000500002021-09-17 2:27PM EDT2022-06-1721.5520.3023.50-0.95-4.22%7415141.97%
MRK230120C000500002021-09-17 9:37AM EDT2023-01-2021.5020.3523.40-1.20-5.29%616530.70%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK211015P000500002021-09-17 11:45AM EDT2021-10-150.050.020.220.00-204567.97%
MRK211119P000500002021-09-17 3:50PM EDT2021-11-190.120.100.23+0.02+20.00%541,32250.98%
MRK220121P000500002021-09-17 3:36PM EDT2022-01-210.240.160.25+0.05+26.32%5947336.62%
MRK220414P000500002021-09-16 2:59PM EDT2022-04-140.460.450.580.00-3214734.28%
MRK220617P000500002021-09-17 12:16PM EDT2022-06-170.790.720.88+0.05+6.76%129533.47%
MRK230120P000500002021-09-17 1:21PM EDT2023-01-201.881.791.95+0.14+8.05%9211532.12%