Canada markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.95+0.20 (+0.15%)
At close: 04:00PM EDT
131.95 0.00 (0.00%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
Strike:120.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK240405C001200002024-03-28 2:59PM EDT2024-04-0512.1010.1512.90+0.30+2.54%11963.14%
MRK240412C001200002024-03-28 2:19PM EDT2024-04-1212.2211.6513.25+1.02+9.11%83951.56%
MRK240419C001200002024-03-28 3:56PM EDT2024-04-1912.3011.5012.95+0.05+0.41%455,80538.72%
MRK240426C001200002024-03-28 3:47PM EDT2024-04-2612.7511.5513.15+2.40+23.19%21835.99%
MRK240503C001200002024-03-27 10:04AM EDT2024-05-0311.5811.0513.550.00-5536.06%
MRK240517C001200002024-03-28 3:39PM EDT2024-05-1713.3013.2013.600.00-83,03630.98%
MRK240621C001200002024-03-28 3:28PM EDT2024-06-2114.4014.1014.30+0.27+1.91%183,30227.64%
MRK240719C001200002024-03-28 2:07PM EDT2024-07-1914.3714.3515.10+0.55+3.98%51,16127.55%
MRK240920C001200002024-03-27 2:17PM EDT2024-09-2016.2015.4017.25+0.17+1.06%51,89429.22%
MRK241018C001200002024-03-27 2:49PM EDT2024-10-1816.5615.5516.850.00-45025.94%
MRK250117C001200002024-03-28 2:51PM EDT2025-01-1718.3317.6019.60+0.48+2.69%182,21228.29%
MRK250620C001200002024-03-28 1:11PM EDT2025-06-2021.2620.1522.15+0.51+2.46%229527.82%
MRK251219C001200002024-03-18 12:23PM EDT2025-12-1916.3523.2524.950.00-41,33027.95%
MRK260116C001200002024-03-28 3:17PM EDT2026-01-1624.2023.6025.25+0.40+1.68%1063927.81%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK240405P001200002024-03-27 12:20PM EDT2024-04-050.010.000.30-0.03-75.00%42,71545.31%
MRK240412P001200002024-03-28 12:51PM EDT2024-04-120.120.010.12+0.05+71.43%257527.15%
MRK240419P001200002024-03-28 1:33PM EDT2024-04-190.120.100.20-0.01-7.69%266,46524.90%
MRK240426P001200002024-03-28 3:16PM EDT2024-04-260.170.020.29-0.16-48.48%25423.63%
MRK240503P001200002024-03-25 10:16AM EDT2024-05-031.630.030.970.00-1129.98%
MRK240517P001200002024-03-28 3:28PM EDT2024-05-170.450.440.60-0.13-22.41%1442,46121.83%
MRK240621P001200002024-03-28 12:07PM EDT2024-06-210.990.911.01-0.07-6.60%114,35819.78%
MRK240719P001200002024-03-28 12:23PM EDT2024-07-191.361.121.38-0.06-4.23%402,21319.21%
MRK240920P001200002024-03-28 3:56PM EDT2024-09-202.352.122.39+0.01+0.43%11178119.37%
MRK241018P001200002024-03-28 3:40PM EDT2024-10-182.642.312.71-0.27-9.28%338819.07%
MRK250117P001200002024-03-28 3:43PM EDT2025-01-173.783.503.85+0.03+0.80%1833,75318.92%
MRK250620P001200002024-03-27 11:31AM EDT2025-06-205.805.157.950.00-528123.54%
MRK251219P001200002024-03-28 3:15PM EDT2025-12-197.006.707.25-3.10-30.69%11,27218.71%
MRK260116P001200002024-03-27 3:27PM EDT2026-01-167.307.057.450.00-21,51418.63%