Canada Markets open in 8 hrs 48 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:65.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000650002022-01-05 3:37PM EST2022-01-2114.2013.7514.20+2.30+19.33%4790.00%
MRK220218C000650002022-01-05 2:40PM EST2022-02-1814.3313.8014.45+2.18+17.94%4570.00%
MRK220318C000650002022-01-05 2:35PM EST2022-03-1814.5012.8516.05+2.02+16.19%1170.00%
MRK220414C000650002022-01-04 11:08AM EST2022-04-1412.4513.9514.350.00-101190.00%
MRK220617C000650002022-01-05 11:14AM EST2022-06-1714.7514.2514.65+2.07+16.32%14700.00%
MRK220715C000650002022-01-05 11:13AM EST2022-07-1514.6714.4014.80+2.17+17.36%6180.00%
MRK230120C000650002022-01-05 2:49PM EST2023-01-2015.5515.2515.70+1.55+11.07%25080.00%
MRK240119C000650002022-01-05 2:32PM EST2024-01-1917.0215.1017.30+1.82+11.97%1011913.93%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000650002022-01-05 11:37AM EST2022-01-210.040.020.040.00-512,69185.16%
MRK220128P000650002021-12-28 9:46AM EST2022-01-280.070.010.120.00-3361.33%
MRK220318P000650002022-01-05 3:09PM EST2022-03-180.290.280.32-0.10-25.64%281,39536.67%
MRK220414P000650002022-01-05 3:01PM EST2022-04-140.480.430.52-0.18-27.27%89,07534.35%
MRK220617P000650002022-01-05 3:32PM EST2022-06-170.920.871.01-0.22-19.30%52,46931.60%
MRK220715P000650002022-01-05 12:22PM EST2022-07-151.031.071.27-0.34-24.82%155731.30%
MRK230120P000650002022-01-05 3:03PM EST2023-01-202.842.873.05-0.21-6.89%82,71330.76%
MRK240119P000650002022-01-03 1:10PM EST2024-01-196.303.956.100.00-211530.93%