Canada Markets open in 9 hrs 9 mins

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
Strike:100.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C001000002022-01-05 3:52PM EST2022-01-210.020.010.02+0.01+100.00%439,20770.31%
MRK220218C001000002022-01-05 3:58PM EST2022-02-180.080.070.19+0.02+33.33%6174839.94%
MRK220318C001000002022-01-05 3:28PM EST2022-03-180.130.120.14+0.04+44.44%502,48527.74%
MRK220414C001000002022-01-05 2:22PM EST2022-04-140.250.180.25+0.06+31.58%24912,67025.83%
MRK220617C001000002022-01-05 3:31PM EST2022-06-170.390.330.40+0.12+44.44%724,73421.78%
MRK220715C001000002022-01-05 3:02PM EST2022-07-150.490.470.50+0.18+58.06%83321.09%
MRK230120C001000002022-01-05 3:59PM EST2023-01-201.401.281.60+0.40+40.00%1084,17520.74%
MRK240119C001000002022-01-05 3:37PM EST2024-01-193.393.054.20+0.47+16.10%192,29521.83%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P001000002022-01-05 11:30AM EST2022-01-2120.8520.9521.35-3.14-13.09%30211.72%
MRK220318P001000002021-11-30 11:25AM EST2022-03-1827.4023.4023.600.00-17781.49%
MRK220414P001000002021-11-04 12:01PM EST2022-04-1412.6527.5029.050.00-13099.29%
MRK220617P001000002021-04-20 2:26PM EST2022-06-1724.6523.4525.450.00-53456.58%
MRK230120P001000002021-12-16 3:48PM EST2023-01-2026.7023.8026.000.00-34941.35%
MRK240119P001000002021-12-15 9:47AM EST2024-01-1931.8025.2529.250.00-1236.58%