Canada markets close in 5 hours 4 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.38+0.06 (+0.07%)
At close: 04:02PM EST
81.40 +0.02 (+0.02%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000375002021-12-14 12:32PM EST37.5036.5543.3543.800.00-700.00%
MRK220121C000400002021-12-13 3:59PM EST40.0033.420.000.000.00-500.00%
MRK220121C000425002022-01-10 12:45PM EST42.5039.2538.5039.250.00-21320.70%
MRK220121C000450002021-12-13 3:03PM EST45.0028.300.000.000.00-48000.00%
MRK220121C000475002021-12-13 3:03PM EST47.5025.800.000.000.00-2,40000.00%
MRK220121C000500002021-12-30 2:00PM EST50.0027.3131.2531.700.00-212198.05%
MRK220121C000550002022-01-05 12:37PM EST55.0024.7526.1026.700.00-28132.81%
MRK220121C000600002022-01-10 3:21PM EST60.0022.4021.3021.500.00-533106.25%
MRK220121C000625002022-01-13 10:21AM EST62.5018.4818.8018.950.00-18110.55%
MRK220121C000650002022-01-14 12:58PM EST65.0015.8915.9516.50-0.26-1.61%477105.08%
MRK220121C000675002022-01-14 3:01PM EST67.5013.7613.7014.00-1.24-8.27%653890.23%
MRK220121C000680002021-12-27 9:58AM EST68.008.6513.1013.500.00-1087.11%
MRK220121C000690002022-01-05 12:25PM EST69.0010.5512.3012.500.00-2361.72%
MRK220121C000700002022-01-14 3:39PM EST70.0011.3511.3011.50-0.15-1.30%272,65456.64%
MRK220121C000710002022-01-06 11:54AM EST71.008.1010.3510.500.00-23258.59%
MRK220121C000720002022-01-11 12:32PM EST72.009.059.309.500.00-127563.67%
MRK220121C000725002022-01-14 3:04PM EST72.508.758.809.05-0.35-3.85%75,93450.78%
MRK220121C000730002022-01-12 9:41AM EST73.008.098.258.850.00-103162.50%
MRK220121C000740002022-01-07 1:03PM EST74.008.057.357.500.00-111951.95%
MRK220121C000750002022-01-14 3:57PM EST75.006.426.356.50+0.22+3.55%679,63546.09%
MRK220121C000760002022-01-14 10:08AM EST76.005.405.355.50+0.30+5.88%1063340.23%
MRK220121C000770002022-01-14 3:06PM EST77.004.104.354.50-0.18-4.21%133,00534.18%
MRK220121C000775002022-01-14 3:53PM EST77.504.053.854.05+0.10+2.53%6616,78234.18%
MRK220121C000780002022-01-14 3:31PM EST78.003.263.403.55-0.54-14.21%2271,26430.86%
MRK220121C000790002022-01-14 3:52PM EST79.002.542.452.590.00-2153,82925.88%
MRK220121C000800002022-01-14 3:59PM EST80.001.661.601.70-0.04-2.35%1,35741,28922.17%
MRK220121C000810002022-01-14 3:58PM EST81.000.950.920.99-0.06-5.94%2273,05820.70%
MRK220121C000820002022-01-14 3:59PM EST82.000.480.460.49-0.09-15.79%7502,27319.92%
MRK220121C000825002022-01-14 3:58PM EST82.500.330.300.35-0.09-21.43%49712,15320.56%
MRK220121C000830002022-01-14 3:56PM EST83.000.210.210.23-0.06-22.22%9404,30120.56%
MRK220121C000840002022-01-14 3:59PM EST84.000.110.100.11-0.06-35.29%13671921.88%
MRK220121C000850002022-01-14 3:59PM EST85.000.050.050.06-0.05-50.00%1,55123,43123.83%
MRK220121C000860002022-01-14 3:02PM EST86.000.030.030.04-0.03-50.00%9228326.56%
MRK220121C000870002022-01-14 3:51PM EST87.000.030.030.04-0.02-40.00%319331.06%
MRK220121C000875002022-01-14 3:29PM EST87.500.010.010.03-0.03-75.00%61021,47031.64%
MRK220121C000880002022-01-12 3:07PM EST88.000.050.020.030.00-13633.59%
MRK220121C000890002022-01-12 10:24AM EST89.000.040.020.030.00-33337.89%
MRK220121C000900002022-01-14 3:49PM EST90.000.020.010.02-0.01-33.33%27413,95139.06%
MRK220121C000925002022-01-14 1:44PM EST92.500.020.000.02+0.01+100.00%312,91348.44%
MRK220121C000950002022-01-14 3:24PM EST95.000.010.000.010.00-5127,30452.34%
MRK220121C000975002021-05-24 1:18PM EST97.500.700.000.000.00-4025.00%
MRK220121C001000002022-01-14 3:52PM EST100.000.010.000.010.00-198,80962.50%
MRK220121C001050002022-01-11 3:17PM EST105.000.010.000.010.00-422,70875.00%
MRK220121C001100002022-01-10 12:50PM EST110.000.010.000.010.00-453,15087.50%
MRK220121C001150002022-01-14 2:34PM EST115.000.010.000.010.00-122,70498.44%
MRK220121C001200002022-01-13 10:45AM EST120.000.010.000.010.00-341,309112.50%
MRK220121C001250002022-01-11 9:54AM EST125.000.010.000.010.00-92,827121.88%
MRK220121C001300002021-05-17 10:55AM EST130.000.160.000.000.00-588750.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000375002021-12-07 10:08AM EST37.500.050.000.050.00-3184256.25%
MRK220121P000400002021-12-14 9:30AM EST40.000.010.000.030.00-50192225.00%
MRK220121P000425002021-11-11 3:41PM EST42.500.030.000.060.00-591221.88%
MRK220121P000450002021-11-15 1:47PM EST45.000.040.000.090.00-2252214.06%
MRK220121P000475002021-12-27 12:46PM EST47.500.010.000.030.00-60242171.88%
MRK220121P000500002021-12-23 10:00AM EST50.000.020.000.010.00-86488143.75%
MRK220121P000550002022-01-06 2:18PM EST55.000.010.000.020.00-311,385123.44%
MRK220121P000600002022-01-14 2:56PM EST60.000.010.000.01-0.01-50.00%1555,31490.63%
MRK220121P000625002022-01-14 2:24PM EST62.500.010.000.020.00-71,22785.94%
MRK220121P000650002022-01-14 2:04PM EST65.000.010.000.02-0.02-66.67%102,84275.00%
MRK220121P000675002022-01-13 3:40PM EST67.500.050.000.020.00-397,42462.50%
MRK220121P000680002022-01-05 12:34PM EST68.000.050.000.020.00-128060.94%
MRK220121P000690002022-01-11 10:46AM EST69.000.020.000.020.00-10014456.25%
MRK220121P000700002022-01-14 3:12PM EST70.000.020.010.03-0.01-33.33%8411,16557.03%
MRK220121P000710002022-01-14 10:27AM EST71.000.020.000.030.00-520650.00%
MRK220121P000720002022-01-14 11:05AM EST72.000.020.000.03-0.01-33.33%225150.00%
MRK220121P000725002022-01-14 2:24PM EST72.500.030.020.030.00-217,58047.66%
MRK220121P000730002022-01-14 3:28PM EST73.000.020.020.030.00-225445.31%
MRK220121P000740002022-01-14 3:47PM EST74.000.030.020.030.00-181,24040.23%
MRK220121P000750002022-01-14 2:05PM EST75.000.030.030.04-0.02-40.00%279,52337.11%
MRK220121P000760002022-01-14 12:48PM EST76.000.040.030.04-0.01-20.00%51,32432.03%
MRK220121P000770002022-01-14 3:28PM EST77.000.060.040.05-0.01-14.29%8371,14428.13%
MRK220121P000775002022-01-14 3:50PM EST77.500.060.050.07-0.04-40.00%1194,33127.34%
MRK220121P000780002022-01-14 3:40PM EST78.000.080.060.08-0.03-27.27%7525925.20%
MRK220121P000790002022-01-14 3:52PM EST79.000.140.120.15-0.09-39.13%10427823.15%
MRK220121P000800002022-01-14 3:58PM EST80.000.270.250.30-0.14-34.15%5,08822,87921.49%
MRK220121P000810002022-01-14 3:51PM EST81.000.580.530.60-0.13-18.31%49776720.46%
MRK220121P000820002022-01-14 1:47PM EST82.001.321.021.13+0.04+3.13%8946220.51%
MRK220121P000825002022-01-14 1:42PM EST82.501.661.371.48+0.21+14.48%171,82220.85%
MRK220121P000830002022-01-14 11:44AM EST83.001.871.771.91-0.50-21.10%210022.66%
MRK220121P000840002022-01-14 11:56AM EST84.002.842.522.80-0.61-17.68%118525.39%
MRK220121P000850002022-01-14 3:48PM EST85.003.693.403.75+0.21+6.03%21,36528.81%
MRK220121P000860002022-01-13 10:15AM EST86.004.844.754.95+4.84-51044.82%
MRK220121P000870002022-01-12 2:32PM EST87.005.955.705.90+5.95--548.44%
MRK220121P000875002022-01-13 12:37PM EST87.506.306.056.250.00-11,43142.09%
MRK220121P000880002022-01-12 9:50AM EST88.006.756.756.90+6.75--554.10%
MRK220121P000900002022-01-14 11:07AM EST90.008.508.558.70-4.65-35.36%212349.22%
MRK220121P000925002022-01-10 2:27PM EST92.5010.4511.0011.200.00-13759.77%
MRK220121P000950002022-01-07 3:23PM EST95.0014.8013.5513.700.00-5969.73%
MRK220121P000975002021-04-21 2:36PM EST97.5020.3120.4021.000.00-22259.72%
MRK220121P001000002022-01-10 11:44AM EST100.0019.0018.4018.700.00-2388.28%
MRK220121P001050002022-01-10 1:00PM EST105.0023.0023.4023.700.00-10105.08%
MRK220121P001100002021-11-30 11:28AM EST110.0036.8532.3033.250.00-120319.14%
MRK220121P001150002021-11-05 10:03AM EST115.0033.2541.9042.750.00-19478.76%
MRK220121P001200002021-11-30 2:41PM EST120.0046.3042.3543.400.00-150369.78%
MRK220121P001250002021-12-06 9:42AM EST125.0052.550.000.000.00-300.00%
MRK220121P001300002021-06-01 11:59AM EST130.0056.350.000.000.00-1100.00%