Canada Markets open in 4 hrs 16 mins

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.32+1.91 (+2.11%)
At close: 04:03PM EDT
92.34 +0.02 (+0.02%)
Pre-Market: 04:59AM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220617C000375002021-05-06 12:03PM EDT37.5039.100.000.000.00-5260.00%
MRK220617C000400002021-03-29 11:27AM EDT40.0038.0034.5039.500.00-230.00%
MRK220617C000425002021-11-10 7:57AM EDT42.5029.6528.6031.450.00-150.00%
MRK220617C000450002021-11-10 7:57AM EDT45.0027.3026.7528.800.00-1220.00%
MRK220617C000475002021-12-13 4:34PM EDT47.5025.7531.1531.800.00-48000.00%
MRK220617C000500002022-01-04 11:09AM EDT50.0026.1528.5529.500.00-2430.00%
MRK220617C000550002021-12-28 12:30PM EDT55.0021.5523.1025.650.00-230.00%
MRK220617C000600002022-01-05 1:15PM EDT60.0019.7018.8519.40+2.84+16.84%14200.00%
MRK220617C000625002021-12-20 11:39AM EDT62.5013.5016.5017.050.00-1620.00%
MRK220617C000650002022-01-05 12:14PM EDT65.0014.7514.2514.65+2.07+16.32%14700.00%
MRK220617C000675002021-12-30 4:16PM EDT67.5010.9012.1512.400.00-173280.00%
MRK220617C000700002022-01-05 1:38PM EDT70.0010.879.8510.40+2.27+26.40%285850.00%
MRK220617C000725002022-01-05 4:15PM EDT72.508.508.058.50+1.69+24.82%114110.00%
MRK220617C000750002022-01-05 4:06PM EDT75.006.806.506.70+1.40+25.93%1843,2960.00%
MRK220617C000775002022-01-05 4:31PM EDT77.505.404.955.25+1.20+28.57%1762,1940.00%
MRK220617C000800002022-01-05 4:24PM EDT80.004.003.654.05+0.94+30.72%3312,9550.00%
MRK220617C000825002022-01-05 2:29PM EDT82.503.152.913.05+0.97+44.50%843,0230.00%
MRK220617C000875002022-01-05 4:22PM EDT87.501.671.481.65+0.61+57.55%438,4450.00%
MRK220617C000900002022-01-05 3:49PM EDT90.001.171.081.30+0.37+46.25%405,9180.00%
MRK220617C000925002022-01-05 1:23PM EDT92.500.870.850.96+0.30+52.63%1544,1429.60%
MRK220617C000950002022-01-05 1:43PM EDT95.000.680.490.81+0.23+51.11%96,68016.72%
MRK220617C001000002022-01-05 4:31PM EDT100.000.390.330.40+0.12+44.44%724,73423.22%
MRK220617C001050002021-12-30 4:17PM EDT105.000.220.160.290.00-4894,00230.08%
MRK220617C001100002022-01-05 3:17PM EDT110.000.130.140.38-0.15-53.57%245640.33%
MRK220617C001150002022-01-04 12:52PM EDT115.000.120.110.160.00-21,37840.43%
MRK220617C001200002022-01-03 2:26PM EDT120.000.100.080.210.00-22,20948.83%
MRK220617C001250002022-01-04 11:59AM EDT125.000.080.070.250.00-396352.44%
MRK220617C001300002022-01-05 1:12PM EDT130.000.100.090.15-0.02-16.67%184155.37%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220617P000375002021-12-27 4:34PM EDT37.500.090.000.190.00-50218134.77%
MRK220617P000400002021-12-31 12:00PM EDT40.000.170.011.120.00-241167.97%
MRK220617P000425002021-12-31 11:07AM EDT42.500.260.012.200.00-1033182.03%
MRK220617P000450002021-12-28 3:58PM EDT45.000.110.021.150.00-1540147.95%
MRK220617P000475002021-12-16 4:29PM EDT47.500.230.021.170.00-431413138.67%
MRK220617P000500002021-12-31 3:20PM EDT50.000.260.041.100.00-2318128.22%
MRK220617P000550002021-12-28 12:27PM EDT55.000.380.030.460.00-1456794.34%
MRK220617P000600002022-01-05 4:19PM EDT60.000.500.430.57-0.09-15.25%222,77692.48%
MRK220617P000625002022-01-05 1:22PM EDT62.500.650.610.76-0.20-23.53%81,24891.46%
MRK220617P000650002022-01-05 4:32PM EDT65.000.920.871.01-0.22-19.30%52,46991.02%
MRK220617P000675002022-01-05 4:48PM EDT67.501.321.271.43-0.29-18.01%72,06792.43%
MRK220617P000700002022-01-05 3:45PM EDT70.001.801.801.90-0.42-18.92%806,88793.60%
MRK220617P000725002022-01-05 4:29PM EDT72.502.422.312.64-0.62-20.39%1122,86095.02%
MRK220617P000750002022-01-05 4:29PM EDT75.003.263.253.45-0.90-21.63%62,10498.17%
MRK220617P000775002022-01-05 11:22AM EDT77.504.704.355.00-0.67-12.48%21,353104.94%
MRK220617P000800002022-01-05 1:34PM EDT80.005.555.706.10-1.37-19.80%1081,274108.52%
MRK220617P000825002021-12-30 2:12PM EDT82.508.467.257.500.00-5440113.31%
MRK220617P000850002022-01-05 1:32PM EDT85.008.709.059.50-5.95-40.61%1456121.01%
MRK220617P000875002021-12-10 12:54PM EDT87.5017.4710.9011.700.00-5741128.61%
MRK220617P000900002021-11-19 12:30PM EDT90.0012.5015.1016.450.00-251158.50%
MRK220617P000925002021-12-06 4:40PM EDT92.5021.8015.0515.700.00-120141.04%
MRK220617P000950002021-11-18 2:20PM EDT95.0015.5619.9521.100.00-4118175.10%
MRK220617P001000002021-04-20 3:26PM EDT100.0024.6523.4525.450.00-534181.69%
MRK220617P001050002021-05-28 2:26PM EDT105.0031.850.000.000.00-2160.00%
MRK220617P001100002021-10-28 1:12PM EDT110.0025.9532.3533.600.00-28196.24%
MRK220617P001150002021-11-10 7:57AM EDT115.0033.7543.2545.950.00-18269.26%
MRK220617P001200002021-11-10 7:57AM EDT120.0039.0548.3550.350.00-157278.08%
MRK220617P001250002021-01-20 3:50PM EDT125.0045.6051.0056.000.00-231280.62%
MRK220617P001300002020-12-07 10:47AM EDT130.0050.700.000.000.00-1100.00%