Canada Markets close in 48 mins

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.02-0.42 (-0.56%)
As of 03:12PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000375002020-10-30 1:05PM EST37.5037.200.000.000.00-100.00%
MRK220121C000400002021-03-30 2:34PM EST40.0037.2232.5036.500.00-217102.78%
MRK220121C000425002021-04-27 9:34AM EST42.5035.1034.2034.600.00-83155.40%
MRK220121C000450002021-04-16 1:32PM EST45.0032.6032.1535.500.00-23176.46%
MRK220121C000475002021-03-29 11:55AM EST47.5031.0027.7531.500.00-12135.69%
MRK220121C000500002021-05-28 11:59AM EST50.0026.000.000.000.00-24000.00%
MRK220121C000550002021-05-17 8:52AM EST55.0024.480.000.000.00-1430.00%
MRK220121C000600002020-11-06 11:13AM EST60.0021.550.000.000.00-200.00%
MRK220121C000625002021-06-14 1:11PM EST62.5013.2414.1014.400.00-6669.51%
MRK220121C000650002020-11-10 3:10PM EST65.0017.860.000.000.00-900.00%
MRK220121C000675002021-06-23 1:53PM EST67.509.409.759.950.00-91557.35%
MRK220121C000700002021-06-21 8:52AM EST70.007.957.707.85-0.59-6.91%124251.61%
MRK220121C000725002021-06-23 11:49AM EST72.505.856.056.200.00-24849.54%
MRK220121C000750002021-06-24 9:53AM EST75.004.704.554.70+0.28+6.33%439346.62%
MRK220121C000775002020-11-09 3:36PM EST77.509.150.000.000.00-403.13%
MRK220121C000800002021-06-24 8:55AM EST80.002.592.452.56+0.24+10.21%61,08643.51%
MRK220121C000825002021-06-24 9:50AM EST82.501.801.741.83+0.12+7.14%278942.57%
MRK220121C000850002020-11-10 2:23PM EST85.005.850.000.000.00-506.25%
MRK220121C000875002021-06-02 2:20PM EST87.501.130.000.000.00-1152,15712.50%
MRK220121C000900002021-06-23 2:43PM EST90.000.600.620.670.00-531,30142.29%
MRK220121C000925002021-06-02 9:47AM EST92.500.670.000.000.00-11,27912.50%
MRK220121C000950002021-06-21 8:47AM EST95.000.430.320.390.00-284644.04%
MRK220121C000975002021-05-24 1:18PM EST97.500.700.000.000.00-41,45612.50%
MRK220121C001000002021-06-24 9:57AM EST100.000.210.200.23-0.03-12.50%33145.70%
MRK220121C001050002021-06-17 12:09PM EST105.000.170.140.170.00-54748.83%
MRK220121C001100002021-06-21 8:59AM EST110.000.130.100.130.00-1014150.78%
MRK220121C001150002021-05-27 11:46AM EST115.000.400.000.000.00-111,49625.00%
MRK220121C001200002020-10-30 12:03PM EST120.000.450.000.000.00-5025.00%
MRK220121C001250002021-06-01 8:35AM EST125.000.110.000.000.00-91,09925.00%
MRK220121C001300002021-05-17 10:55AM EST130.000.160.000.000.00-588725.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000375002021-05-07 12:40PM EST37.500.120.000.000.00-167350.00%
MRK220121P000400002021-06-17 2:50PM EST40.000.170.100.170.00-12381.84%
MRK220121P000425002020-11-05 9:30AM EST42.500.500.000.000.00-2025.00%
MRK220121P000450002020-11-05 9:31AM EST45.000.600.000.000.00-2025.00%
MRK220121P000475002021-04-30 11:50AM EST47.500.300.160.360.00-733568.75%
MRK220121P000500002021-06-24 10:12AM EST50.000.240.220.27-0.01-4.00%911961.23%
MRK220121P000550002021-06-18 11:50AM EST55.000.390.350.410.00-58453.32%
MRK220121P000600002021-06-18 2:16PM EST60.000.670.610.640.00-11,04846.56%
MRK220121P000625002021-06-21 2:13PM EST62.500.900.830.870.00-298443.82%
MRK220121P000650002020-11-09 2:56PM EST65.003.100.000.000.00-2506.25%
MRK220121P000675002020-11-10 11:58AM EST67.503.700.000.000.00-1006.25%
MRK220121P000700002021-06-23 9:28AM EST70.002.412.202.290.00-31,14437.13%
MRK220121P000725002021-06-23 10:35AM EST72.503.303.053.150.00-261,75235.40%
MRK220121P000750002020-11-09 3:50PM EST75.006.300.000.000.00-800.00%
MRK220121P000775002021-06-18 10:28AM EST77.505.305.455.600.00-17431.86%
MRK220121P000800002021-06-24 9:03AM EST80.007.107.107.30+0.06+0.85%107630.84%
MRK220121P000825002021-05-28 12:27PM EST82.5010.300.000.000.00-106470.00%
MRK220121P000850002021-06-08 11:48AM EST85.0010.9510.8511.00-4.10-27.24%5116.80%
MRK220121P000875002021-05-04 10:49AM EST87.5014.500.000.000.00-1508750.00%
MRK220121P000900002020-11-04 11:44AM EST90.0014.700.000.000.00-400.00%
MRK220121P000925002020-12-09 3:38PM EST92.5015.0513.8015.800.00-3630.00%
MRK220121P000950002021-05-13 10:48AM EST95.0018.750.000.000.00-2380.00%
MRK220121P000975002021-04-21 2:36PM EST97.5020.3120.4021.000.00-220.00%
MRK220121P001000002021-04-29 2:04PM EST100.0028.5025.4026.250.00-34747.22%
MRK220121P001050002021-01-14 11:20AM EST105.0025.5431.3534.800.00-403587.67%
MRK220121P001100002021-04-20 10:11AM EST110.0032.9031.7533.300.00-3210.00%
MRK220121P001150002020-12-08 12:11PM EST115.0035.1032.5534.450.00-4250.00%
MRK220121P001200002021-05-07 11:51AM EST120.0043.520.000.000.00-10710.00%
MRK220121P001250002020-09-17 9:06AM EST125.0042.9547.100.000.00-390.00%
MRK220121P001300002020-07-16 2:55PM EST130.0053.7549.2050.100.00-230.00%