Canada Markets open in 9 hrs 8 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:110.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C001100002022-01-05 2:29PM EST2022-01-210.010.000.020.00-273,13093.75%
MRK220218C001100002021-12-23 9:31AM EST2022-02-180.080.030.080.00-18847.07%
MRK220318C001100002022-01-04 9:48AM EST2022-03-180.020.040.110.00-21,09736.33%
MRK220414C001100002022-01-05 1:47PM EST2022-04-140.120.020.15+0.04+50.00%13,13431.79%
MRK220617C001100002022-01-05 2:17PM EST2022-06-170.130.140.38-0.15-53.57%245628.69%
MRK220715C001100002022-01-05 11:05AM EST2022-07-150.190.061.02-0.10-34.48%14533.23%
MRK230120C001100002022-01-05 1:31PM EST2023-01-200.730.630.82+0.19+35.19%33,66421.92%
MRK240119C001100002022-01-04 3:27PM EST2024-01-192.160.214.250.00-712526.60%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P001100002021-11-30 11:28AM EST2022-01-2136.8532.6532.950.00-120319.92%
MRK220318P001100002021-12-27 10:03AM EST2022-03-1834.3031.0532.200.00-3353880.44%
MRK220414P001100002021-11-02 10:08AM EST2022-04-1422.1037.1039.300.00-18113.48%
MRK220617P001100002021-10-28 12:12PM EST2022-06-1725.9532.3533.600.00-2859.06%
MRK230120P001100002022-01-04 9:47AM EST2023-01-2035.9032.9535.050.00-43245.18%
MRK240119P001100002021-11-10 6:58AM EST2024-01-1936.0041.1043.600.00-81051.25%