MRK - Merck & Co., Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK230609C000800002023-05-31 2:21PM EDT80.0030.8028.2029.350.00--1217.19%
MRK230609C001020002023-06-06 11:17AM EDT102.009.306.407.300.00-3365.82%
MRK230609C001030002023-06-07 12:04PM EDT103.004.455.456.05-4.57-50.67%102550.59%
MRK230609C001040002023-06-07 12:04PM EDT104.003.504.455.10-6.00-63.16%10563.97%
MRK230609C001050002023-06-07 11:31AM EDT105.002.503.604.00-3.05-54.95%202050.10%
MRK230609C001060002023-06-07 12:17PM EDT106.001.772.713.05-2.28-56.30%33243.16%
MRK230609C001070002023-06-07 2:57PM EDT107.001.871.852.06-2.78-59.78%277133.50%
MRK230609C001080002023-06-07 3:23PM EDT108.001.061.181.27-1.12-51.38%40436729.20%
MRK230609C001090002023-06-07 3:59PM EDT109.000.720.620.70-0.77-51.68%81627627.44%
MRK230609C001100002023-06-07 3:53PM EDT110.000.300.290.34-0.74-71.15%53569726.76%
MRK230609C001110002023-06-07 3:33PM EDT111.000.160.110.18-0.38-70.37%19561328.42%
MRK230609C001120002023-06-07 3:06PM EDT112.000.070.060.08-0.20-74.07%10593328.91%
MRK230609C001130002023-06-07 2:57PM EDT113.000.050.030.05-0.07-58.33%4185031.84%
MRK230609C001140002023-06-07 3:59PM EDT114.000.020.030.04-0.05-71.43%7645835.94%
MRK230609C001150002023-06-07 3:19PM EDT115.000.030.020.030.00-680739.06%
MRK230609C001160002023-06-07 12:50PM EDT116.000.020.010.06-0.01-33.33%1462749.61%
MRK230609C001170002023-06-07 11:25AM EDT117.000.010.010.03-0.02-66.67%2623848.83%
MRK230609C001180002023-06-07 9:47AM EDT118.000.020.010.03+0.01+100.00%147950.78%
MRK230609C001190002023-06-06 9:37AM EDT119.000.020.000.030.00-1015153.13%
MRK230609C001200002023-06-06 3:36PM EDT120.000.020.000.030.00-3222757.03%
MRK230609C001210002023-06-07 10:54AM EDT121.000.010.010.020.00-8020160.94%
MRK230609C001220002023-06-05 10:16AM EDT122.000.010.000.020.00-223462.50%
MRK230609C001230002023-05-30 11:23AM EDT123.000.020.000.020.00-222165.63%
MRK230609C001240002023-06-02 11:38AM EDT124.000.020.000.020.00-31670.31%
MRK230609C001250002023-06-07 12:07PM EDT125.000.010.000.020.00-206773.44%
MRK230609C001260002023-05-19 11:56AM EDT126.000.070.000.020.00-1978.13%
MRK230609C001270002023-05-10 2:19PM EDT127.000.120.001.200.00--1159.67%
MRK230609C001300002023-05-22 11:07AM EDT130.000.010.000.030.00-102095.31%
MRK230609C001310002023-05-12 9:42AM EDT131.000.070.000.780.00--2164.65%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK230609P000900002023-05-31 2:22PM EDT90.000.030.000.030.00--3101.56%
MRK230609P000940002023-06-01 2:57PM EDT94.000.030.000.030.00--1280.47%
MRK230609P000950002023-06-02 10:46AM EDT95.000.020.000.030.00-6537675.00%
MRK230609P000960002023-06-02 3:34PM EDT96.000.010.000.030.00-2270.31%
MRK230609P000970002023-06-02 11:02AM EDT97.000.020.000.030.00-2864.84%
MRK230609P000990002023-05-30 11:21AM EDT99.000.130.000.020.00--851.56%
MRK230609P001000002023-06-07 1:37PM EDT100.000.020.010.030.00-127750.78%
MRK230609P001010002023-06-07 10:56AM EDT101.000.040.010.03+0.02+100.00%103648.44%
MRK230609P001020002023-06-07 3:51PM EDT102.000.020.020.08-0.01-33.33%15851.17%
MRK230609P001030002023-06-07 12:13PM EDT103.000.050.030.08+0.03+150.00%78844.53%
MRK230609P001040002023-06-07 3:35PM EDT104.000.050.040.060.00-11024435.74%
MRK230609P001050002023-06-07 3:09PM EDT105.000.100.060.09+0.01+11.11%8831232.23%
MRK230609P001060002023-06-07 3:57PM EDT106.000.130.120.17+0.01+8.33%23715530.27%
MRK230609P001070002023-06-07 3:22PM EDT107.000.340.260.30+0.13+61.90%43927127.64%
MRK230609P001080002023-06-07 3:33PM EDT108.000.480.520.56+0.14+41.18%20329825.93%
MRK230609P001090002023-06-07 3:57PM EDT109.001.050.951.01+0.53+101.92%23684424.90%
MRK230609P001100002023-06-07 3:26PM EDT110.001.811.531.73+0.90+98.90%1241,09526.76%
MRK230609P001110002023-06-07 1:28PM EDT111.003.002.312.59+1.55+106.90%1371,28729.49%
MRK230609P001120002023-06-07 3:21PM EDT112.003.703.253.60+1.49+67.42%2311,22737.70%
MRK230609P001130002023-06-07 2:57PM EDT113.004.364.054.60+1.31+42.95%3440044.92%
MRK230609P001140002023-06-07 10:52AM EDT114.005.935.105.65+1.73+41.19%110355.08%
MRK230609P001150002023-06-07 10:45AM EDT115.006.806.056.55+1.59+30.52%214854.49%
MRK230609P001160002023-06-06 12:05PM EDT116.005.276.857.850.00-208480.76%
MRK230609P001170002023-06-07 9:58AM EDT117.007.908.058.70+0.76+10.64%19578.52%
MRK230609P001180002023-06-06 2:07PM EDT118.008.459.009.750.00-21888.28%
MRK230609P001190002023-05-31 10:13AM EDT119.009.109.9010.850.00-20101.27%
MRK230609P001200002023-06-06 3:53PM EDT120.0013.0011.0511.70+3.05+30.65%22997.17%
MRK230609P001210002023-05-30 11:20AM EDT121.0011.7011.9512.700.00--0103.13%
MRK230609P001220002023-05-03 2:27PM EDT122.004.159.0510.000.00-300.00%
MRK230609P001230002023-05-31 9:46AM EDT123.0013.5513.9514.700.00--0114.65%
MRK230609P001300002023-06-05 1:32PM EDT130.0016.8020.9021.700.00-20151.76%
MRK230609P001320002023-05-04 11:29AM EDT132.0014.5219.1519.750.00--00.00%