Canada markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.12-0.52 (-0.60%)
At close: 04:04PM EDT
86.12 0.00 (0.00%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK221007C000780002022-09-22 10:05AM EDT78.008.307.858.700.00--151.17%
MRK221007C000790002022-09-12 1:42PM EDT79.009.776.957.600.00-1062.70%
MRK221007C000800002022-09-08 10:08AM EDT80.006.856.056.750.00--062.01%
MRK221007C000810002022-09-26 10:00AM EDT81.004.905.105.750.00-15155.18%
MRK221007C000820002022-08-25 11:17AM EDT82.007.955.155.550.00-444065.72%
MRK221007C000830002022-09-30 11:14AM EDT83.004.303.303.70+0.43+11.11%12639.40%
MRK221007C000840002022-09-30 3:07PM EDT84.002.952.552.90-0.30-9.23%25137.35%
MRK221007C000850002022-09-29 3:34PM EDT85.002.251.932.09-0.22-8.91%2511733.40%
MRK221007C000860002022-09-30 3:55PM EDT86.001.391.291.45-0.37-21.02%11021931.54%
MRK221007C000870002022-09-30 3:41PM EDT87.000.930.790.90-0.24-20.51%2635,34829.20%
MRK221007C000875002022-09-30 3:58PM EDT87.500.620.600.69-0.27-30.34%13624628.42%
MRK221007C000880002022-09-30 3:30PM EDT88.000.570.440.53-0.15-20.83%20766928.13%
MRK221007C000890002022-09-30 3:55PM EDT89.000.260.200.26-0.14-35.00%3133,20626.37%
MRK221007C000900002022-09-30 3:38PM EDT90.000.130.090.14-0.12-48.00%15057926.66%
MRK221007C000910002022-09-30 11:13AM EDT91.000.060.030.08-0.06-50.00%550927.54%
MRK221007C000920002022-09-30 12:34PM EDT92.000.040.010.06-0.02-33.33%916530.08%
MRK221007C000925002022-09-30 11:54AM EDT92.500.030.020.06-0.04-57.14%393932.03%
MRK221007C000930002022-09-30 11:26AM EDT93.000.030.000.05+0.01+50.00%12932.81%
MRK221007C000940002022-09-28 11:42AM EDT94.000.020.000.030.00-111233.59%
MRK221007C000950002022-09-27 10:43AM EDT95.000.030.000.030.00-14037.11%
MRK221007C000960002022-09-15 12:07PM EDT96.000.060.000.050.00-1419943.56%
MRK221007C000970002022-09-12 9:46AM EDT97.000.060.000.050.00-65346.88%
MRK221007C000980002022-09-02 1:36PM EDT98.000.080.000.040.00-63548.63%
MRK221007C000990002022-09-01 1:18PM EDT99.000.070.000.040.00--351.95%
MRK221007C001000002022-09-01 12:29PM EDT100.000.030.000.040.00--150.00%
MRK221007C001020002022-09-22 3:52PM EDT102.000.030.000.040.00--255.47%
MRK221007C001300002022-08-30 9:41AM EDT130.000.050.000.000.00--250.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK221007P000700002022-09-13 12:34PM EDT70.000.070.000.050.00-41270.31%
MRK221007P000740002022-09-28 3:53PM EDT74.000.040.000.060.00-1354.69%
MRK221007P000750002022-09-28 3:53PM EDT75.000.040.000.060.00-14650.39%
MRK221007P000760002022-09-27 11:53AM EDT76.000.070.010.050.00-202650.00%
MRK221007P000770002022-09-26 10:10AM EDT77.000.120.010.080.00-610649.41%
MRK221007P000780002022-09-30 11:21AM EDT78.000.070.040.080.00-1322744.73%
MRK221007P000790002022-09-28 11:42AM EDT79.000.070.060.10-0.05-41.67%2118241.80%
MRK221007P000800002022-09-30 3:06PM EDT80.000.090.070.12-0.05-35.71%3825138.38%
MRK221007P000810002022-09-30 3:34PM EDT81.000.120.130.17-0.08-40.00%1720636.23%
MRK221007P000820002022-09-30 3:28PM EDT82.000.210.190.24-0.06-22.22%724834.03%
MRK221007P000830002022-09-30 3:36PM EDT83.000.300.300.36-0.10-25.00%2548332.42%
MRK221007P000840002022-09-30 3:19PM EDT84.000.450.450.54-0.07-13.46%6840330.86%
MRK221007P000850002022-09-30 3:54PM EDT85.000.670.690.80-0.18-21.18%8048429.30%
MRK221007P000860002022-09-30 3:33PM EDT86.001.021.051.14-0.22-17.74%14752627.25%
MRK221007P000870002022-09-30 3:59PM EDT87.001.551.541.66+0.03+1.97%13429426.37%
MRK221007P000875002022-09-30 2:37PM EDT87.501.741.801.98+0.12+7.41%5012226.17%
MRK221007P000880002022-09-30 1:27PM EDT88.002.152.002.40-0.19-8.12%1914327.83%
MRK221007P000890002022-09-23 10:28AM EDT89.002.792.763.15+0.43+18.22%104126.76%
MRK221007P000900002022-09-27 10:00AM EDT90.003.403.254.300.00-61537.79%
MRK221007P000920002022-09-22 10:44AM EDT92.005.205.506.050.00-101037.70%
MRK221007P000930002022-09-12 12:26PM EDT93.005.356.507.250.00--052.05%