U.S. markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.61+0.56 (+0.77%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
Strike:77.50
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK211015C000775002021-09-24 3:58PM EDT2021-10-150.380.350.39+0.10+35.71%4,33211,98522.93%
MRK211119C000775002021-09-24 3:58PM EDT2021-11-191.201.161.24+0.22+22.45%1,92813,91123.39%
MRK211217C000775002021-09-24 3:57PM EDT2021-12-171.591.521.61+0.29+22.31%1705,36722.03%
MRK220121C000775002021-09-24 3:59PM EDT2022-01-211.971.912.00+0.27+15.88%19322,01821.03%
MRK220414C000775002021-09-24 1:55PM EDT2022-04-143.053.003.15+0.19+6.64%419221.64%
MRK220617C000775002021-09-24 11:45AM EDT2022-06-173.903.703.85+0.33+9.24%984821.72%
MRK230120C000775002021-09-24 3:58PM EDT2023-01-205.705.505.80-0.20-3.39%2022521.93%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK211015P000775002021-09-24 11:13AM EDT2021-10-153.664.154.30-0.82-18.30%12,75523.37%
MRK211119P000775002021-09-24 3:26PM EDT2021-11-194.864.905.05-0.34-6.54%286022.61%
MRK211217P000775002021-09-23 9:37AM EDT2021-12-176.105.805.950.00-111225.50%
MRK220121P000775002021-09-23 11:05AM EDT2022-01-216.356.206.350.00-211,24623.95%
MRK220414P000775002021-09-23 3:15PM EDT2022-04-148.127.757.950.00-124725.92%
MRK220617P000775002021-09-21 10:46AM EDT2022-06-1710.258.909.100.00-218627.22%
MRK230120P000775002021-09-14 2:28PM EDT2023-01-2012.7611.6012.050.00-142428.96%
MRK240119P000775002021-09-20 12:10AM EDT2024-01-1917.1014.8016.450.00--231.75%