Canada Markets close in 3 hrs 15 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:50.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000500002021-12-30 2:00PM EST2022-01-2127.3128.3529.450.00-2120.00%
MRK220218C000500002021-12-15 12:46PM EST2022-02-1825.2028.5529.350.00-2230.00%
MRK220318C000500002021-12-23 1:19PM EST2022-03-1826.0028.2030.000.00-120.00%
MRK220414C000500002021-12-30 3:16PM EST2022-04-1427.4028.6029.550.00-120.00%
MRK220617C000500002022-01-04 10:09AM EST2022-06-1726.1528.5529.500.00-2430.00%
MRK220715C000500002021-12-13 12:00AM EST2022-07-1522.5528.4029.750.00--00.00%
MRK230120C000500002022-01-05 1:09PM EST2023-01-2029.0028.7529.40+1.70+6.23%1670.00%
MRK240119C000500002022-01-05 3:56PM EST2024-01-1929.2528.7530.45+2.70+10.17%161400.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000500002021-12-23 10:00AM EST2022-01-210.020.000.020.00-86488150.00%
MRK220318P000500002022-01-05 3:09PM EST2022-03-180.070.020.12-0.04-36.36%4014954.30%
MRK220414P000500002021-12-20 9:38AM EST2022-04-140.130.012.210.00-515176.95%
MRK220617P000500002021-12-31 2:20PM EST2022-06-170.260.041.100.00-231858.42%
MRK220715P000500002022-01-05 2:14PM EST2022-07-150.300.120.26+0.08+36.36%51538.97%
MRK230120P000500002022-01-03 2:56PM EST2023-01-200.720.560.850.00-171,14935.08%
MRK240119P000500002021-12-22 12:28PM EST2024-01-192.501.533.700.00-28639.52%