U.S. markets open in 2 hours 22 minutes

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
71.18 -0.50 (-0.70%)
Pre-Market: 07:07AM EDT
In The Money
Show:ListStraddle
Strike:65.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK211001C000650002021-09-20 12:10AM EDT2021-10-016.900.000.000.00--30.00%
MRK211015C000650002021-09-17 3:34PM EDT2021-10-156.500.000.000.00-31720.00%
MRK211029C000650002021-09-20 12:10AM EDT2021-10-296.800.000.000.00--10.00%
MRK211119C000650002021-09-17 3:55PM EDT2021-11-197.300.000.000.00-41140.00%
MRK211217C000650002021-09-16 1:03PM EDT2021-12-177.900.000.000.00-2400.00%
MRK220121C000650002021-09-17 3:58PM EDT2022-01-218.000.000.000.00-1300.00%
MRK220414C000650002021-09-17 9:41AM EDT2022-04-148.250.000.000.00-1160.00%
MRK220617C000650002021-09-17 1:05PM EDT2022-06-178.950.000.000.00-500.00%
MRK230120C000650002021-09-17 12:14PM EDT2023-01-2010.300.000.000.00-46050.00%
MRK240119C000650002021-09-20 12:10AM EDT2024-01-1912.310.000.000.00--50.00%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK210924P000650002021-09-17 3:44PM EDT2021-09-240.050.000.000.00-599225.00%
MRK211001P000650002021-09-17 12:41PM EDT2021-10-010.110.000.000.00-247212.50%
MRK211008P000650002021-09-17 3:18PM EDT2021-10-080.210.000.000.00-122712.50%
MRK211015P000650002021-09-17 3:49PM EDT2021-10-150.280.000.000.00-3317016.25%
MRK211022P000650002021-09-17 3:15PM EDT2021-10-220.350.000.000.00-161496.25%
MRK211029P000650002021-09-20 12:10AM EDT2021-10-290.480.000.000.00--06.25%
MRK211119P000650002021-09-17 3:59PM EDT2021-11-190.690.000.000.00-708216.25%
MRK211217P000650002021-09-17 3:48PM EDT2021-12-171.200.000.000.00-14310,7076.25%
MRK220121P000650002021-09-17 3:49PM EDT2022-01-211.460.000.000.00-2822,1133.13%
MRK220414P000650002021-09-17 3:30PM EDT2022-04-142.810.000.000.00-3703.13%
MRK220617P000650002021-09-17 2:33PM EDT2022-06-173.800.000.000.00-842,4113.13%
MRK230120P000650002021-09-17 3:56PM EDT2023-01-206.000.000.000.00-3541,8611.56%
MRK240119P000650002021-09-20 12:10AM EDT2024-01-199.500.000.000.00--121.56%