Canada markets closed

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
Calls
January 21, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
36.550.00-7037.500.050.00-3184
33.420.00-5040.000.010.00-50192
39.250.00-2142.500.030.00-591
28.300.00-480045.000.040.00-2252
25.800.00-2,400047.500.010.00-60242
27.310.00-21250.000.020.00-86488
24.750.00-2855.000.010.00-311,385
22.400.00-53360.000.01-0.01-50.00%1555,314
18.480.00-1862.500.010.00-71,227
15.89-0.26-1.61%47765.000.01-0.02-66.67%102,842
13.76-1.24-8.27%653867.500.050.00-397,424
8.650.00-1068.000.050.00-1280
10.550.00-2369.000.020.00-100144
11.35-0.15-1.30%272,65470.000.02-0.01-33.33%8411,165
8.100.00-23271.000.020.00-5206
9.050.00-127572.000.02-0.01-33.33%2251
8.75-0.35-3.85%75,93472.500.030.00-217,580
8.090.00-103173.000.020.00-2254
8.050.00-111974.000.030.00-181,240
6.42+0.22+3.55%679,63575.000.03-0.02-40.00%279,523
5.40+0.30+5.88%1063376.000.04-0.01-20.00%51,324
4.10-0.18-4.21%133,00577.000.06-0.01-14.29%8371,144
4.05+0.10+2.53%6616,78277.500.06-0.04-40.00%1194,331
3.26-0.54-14.21%2271,26478.000.08-0.03-27.27%75259
2.540.00-2153,82979.000.14-0.09-39.13%104278
1.66-0.04-2.35%1,35741,28980.000.27-0.14-34.15%5,08822,879
0.95-0.06-5.94%2273,05881.000.58-0.13-18.31%497767
0.48-0.09-15.79%7502,27382.001.32+0.04+3.13%89462
0.33-0.09-21.43%49712,15382.501.66+0.21+14.48%171,822
0.21-0.06-22.22%9404,30183.001.87-0.50-21.10%2100
0.11-0.06-35.29%13671984.002.84-0.61-17.68%1185
0.05-0.05-50.00%1,55123,43185.003.69+0.21+6.03%21,365
0.03-0.03-50.00%9228386.004.84+4.84-510
0.03-0.02-40.00%319387.005.95+5.95--5
0.01-0.03-75.00%61021,47087.506.300.00-11,431
0.050.00-13688.006.75+6.75--5
0.040.00-33389.00-----
0.02-0.01-33.33%27413,95190.008.50-4.65-35.36%2123
0.02+0.01+100.00%312,91392.5010.450.00-137
0.010.00-5127,30495.0014.800.00-59
0.700.00-4097.5020.310.00-22
0.010.00-198,809100.0019.000.00-23
0.010.00-422,708105.0023.000.00-10
0.010.00-453,150110.0036.850.00-120
0.010.00-122,704115.0033.250.00-19
0.010.00-341,309120.0046.300.00-150
0.010.00-92,827125.0052.550.00-30
0.160.00-5887130.0056.350.00-110