Canada Markets open in 8 hrs 58 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:55.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000550002022-01-05 12:37PM EST2022-01-2124.7523.7524.15+2.95+13.53%160.00%
MRK220218C000550002021-12-13 3:34PM EST2022-02-1818.2523.7024.150.00-48000.00%
MRK220318C000550002021-12-15 11:59AM EST2022-03-1820.3523.8524.100.00-15210.00%
MRK220414C000550002021-12-29 3:57PM EST2022-04-1422.0023.3524.200.00-150.00%
MRK220617C000550002021-12-28 11:30AM EST2022-06-1721.5523.1025.650.00-230.00%
MRK230120C000550002021-12-31 1:58PM EST2023-01-2022.4023.8024.550.00-15980.00%
MRK240119C000550002021-12-31 9:56AM EST2024-01-1923.5023.3026.450.00-108812.60%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000550002022-01-04 9:38AM EST2022-01-210.010.000.030.00-51,403128.13%
MRK220318P000550002022-01-05 1:38PM EST2022-03-180.140.090.21+0.01+7.69%17950.39%
MRK220414P000550002022-01-03 9:52AM EST2022-04-140.200.030.600.00-116,39955.27%
MRK220617P000550002021-12-28 11:27AM EST2022-06-170.380.030.460.00-1456739.58%
MRK220715P000550002022-01-03 2:16PM EST2022-07-150.390.050.550.00-54037.87%
MRK230120P000550002022-01-05 1:07PM EST2023-01-201.000.931.29-0.24-19.35%41,42133.06%
MRK240119P000550002022-01-04 12:51PM EST2024-01-193.051.844.500.00-317536.90%