Canada Markets close in 3 hrs 24 mins

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time 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:45.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000450002021-12-13 3:03PM EST2022-01-2128.3033.4534.550.00-48000.00%
MRK220318C000450002021-12-15 10:20AM EST2022-03-1829.4333.3534.650.00--30.00%
MRK220414C000450002021-11-10 6:57AM EST2022-04-1439.1026.6028.150.00-220.00%
MRK220617C000450002021-11-10 6:57AM EST2022-06-1727.3026.7528.800.00-1220.00%
MRK220715C000450002021-12-06 11:36AM EST2022-07-1528.1034.3034.900.00-100.00%
MRK230120C000450002021-12-29 3:43PM EST2023-01-2032.0533.4034.600.00-160.00%
MRK240119C000450002021-12-23 2:43PM EST2024-01-1931.5032.4536.000.00-580.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000450002021-11-15 1:47PM EST2022-01-210.040.000.090.00-2252214.06%
MRK220318P000450002021-12-28 11:50AM EST2022-03-180.050.000.160.00-1666.02%
MRK220414P000450002021-10-20 12:46PM EST2022-04-140.130.031.510.00-1006482.47%
MRK220617P000450002021-12-28 2:58PM EST2022-06-170.110.021.150.00-154058.98%
MRK230120P000450002022-01-04 12:14PM EST2023-01-200.360.160.600.00-328738.09%
MRK240119P000450002021-11-18 1:19PM EST2024-01-191.401.112.370.00-1739.04%