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:115.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C001150002022-01-14 2:34PM EST2022-01-210.010.000.010.00-122,70498.44%
MRK220218C001150002022-01-10 3:55PM EST2022-02-180.020.000.020.00-354744.53%
MRK220318C001150002022-01-11 1:06PM EST2022-03-180.040.000.040.00-130135.55%
MRK220414C001150002022-01-06 2:46PM EST2022-04-140.060.030.090.00-12,01932.91%
MRK220520C001150002022-01-07 2:21PM EST2022-05-200.140.090.230.00-1132.13%
MRK220617C001150002022-01-14 1:48PM EST2022-06-170.120.110.190.00-51,37828.13%
MRK220715C001150002022-01-14 11:34AM EST2022-07-150.220.160.24+0.02+10.00%15626.88%
MRK230120C001150002022-01-13 3:52PM EST2023-01-200.690.610.73+0.03+4.55%487723.54%
MRK240119C001150002022-01-11 3:54PM EST2024-01-192.150.933.000.00-61225.12%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P001150002021-11-05 10:03AM EST2022-01-2133.2541.9042.750.00-19478.76%
MRK220318P001150002021-12-22 9:46AM EST2022-03-1839.9534.0034.700.00-156257.96%
MRK220414P001150002021-10-29 9:42AM EST2022-04-1428.9536.0538.350.00-2977.37%
MRK220617P001150002022-01-14 12:58PM EST2022-06-1735.2534.0535.55-0.05-0.14%261547.69%
MRK230120P001150002021-12-08 3:22PM EST2023-01-2044.300.000.000.00-100.00%