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
Strike:105.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C001050002022-01-11 3:17PM EST2022-01-210.010.000.010.00-422,70875.00%
MRK220218C001050002022-01-10 3:38PM EST2022-02-180.070.020.030.00-36835.94%
MRK220318C001050002022-01-14 3:56PM EST2022-03-180.090.050.07+0.03+50.00%621,93329.49%
MRK220414C001050002022-01-13 1:22PM EST2022-04-140.140.120.140.00-29,91927.44%
MRK220520C001050002022-01-14 11:26AM EST2022-05-200.240.160.34-0.07-22.58%-2327.30%
MRK220617C001050002022-01-11 1:37PM EST2022-06-170.310.270.320.00-24,09724.34%
MRK220715C001050002022-01-13 9:31AM EST2022-07-150.340.320.380.00-19123.19%
MRK230120C001050002022-01-13 10:02AM EST2023-01-201.101.151.400.00-12,04122.72%
MRK240119C001050002022-01-10 12:01PM EST2024-01-193.153.003.550.00-18922.57%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P001050002022-01-10 1:00PM EST2022-01-2123.0023.4023.700.00-10105.08%
MRK220218P001050002022-01-10 9:32AM EST2022-02-1824.5523.7524.050.00--150.88%
MRK220318P001050002022-01-12 3:15PM EST2022-03-1824.5024.0524.550.00-38249.61%
MRK220414P001050002021-10-28 2:41PM EST2022-04-1420.5026.9027.650.00-4565.98%
MRK220617P001050002022-01-14 11:35AM EST2022-06-1724.9024.7525.30-0.90-3.49%27037.56%
MRK220715P001050002021-12-20 2:41PM EST2022-07-1529.9024.8025.200.00--233.84%
MRK230120P001050002021-12-15 2:56PM EST2023-01-2032.4826.3026.750.00-303530.25%