Canada Markets open in 8 hrs 49 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:60.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000600002022-01-05 11:44AM EST2022-01-2119.3818.6519.05+2.58+15.36%1460.00%
MRK220218C000600002021-12-30 3:26PM EST2022-02-1817.5018.7019.350.00-101050.00%
MRK220318C000600002022-01-05 2:11PM EST2022-03-1819.3018.9019.25+2.05+11.88%6300.00%
MRK220414C000600002021-12-27 11:15AM EST2022-04-1416.2018.9019.350.00-21090.00%
MRK220617C000600002022-01-05 12:15PM EST2022-06-1719.7018.8519.40+2.84+16.84%14200.00%
MRK220715C000600002022-01-04 11:08AM EST2022-07-1517.3518.7519.350.00-11230.00%
MRK230120C000600002022-01-05 3:34PM EST2023-01-2019.8519.2019.80+2.24+12.72%641,0880.00%
MRK240119C000600002022-01-05 2:08PM EST2024-01-1921.4318.9522.40+1.43+7.15%18218.02%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000600002022-01-04 12:29PM EST2022-01-210.020.000.030.00-75,316103.13%
MRK220128P000600002021-12-29 2:35PM EST2022-01-280.050.000.150.00-3281.64%
MRK220318P000600002021-12-31 1:44PM EST2022-03-180.210.050.310.00-619946.68%
MRK220414P000600002022-01-03 9:41AM EST2022-04-140.350.020.440.00-2639841.94%
MRK220617P000600002022-01-05 3:19PM EST2022-06-170.500.430.57-0.09-15.25%222,77633.96%
MRK220715P000600002022-01-04 12:43PM EST2022-07-150.670.510.700.00-6885232.89%
MRK230120P000600002022-01-05 3:07PM EST2023-01-201.801.681.90-0.10-5.26%441,87731.13%
MRK240119P000600002022-01-05 1:13PM EST2024-01-194.003.154.55-0.35-8.05%1280631.59%