Canada Markets open in 9 hrs 9 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:67.50
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000675002022-01-05 12:25PM EST2022-01-2112.0511.3011.55+3.97+49.13%45420.00%
MRK220218C000675002021-12-31 12:01PM EST2022-02-1810.1411.4011.800.00-4860.00%
MRK220318C000675002022-01-05 1:57PM EST2022-03-1812.5011.5512.05+2.42+24.01%6210.00%
MRK220414C000675002022-01-05 11:13AM EST2022-04-1412.0011.6512.05+1.75+17.07%111130.00%
MRK220617C000675002021-12-30 3:16PM EST2022-06-1710.9012.1512.400.00-173280.00%
MRK220715C000675002021-12-16 11:13AM EST2022-07-1510.8012.2012.550.00-1110.00%
MRK230120C000675002022-01-05 10:59AM EST2023-01-2013.2313.3513.85+1.53+13.08%11610.00%
MRK240119C000675002022-01-04 3:52PM EST2024-01-1914.0013.6517.150.00-22620.20%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000675002022-01-05 3:12PM EST2022-01-210.050.040.05+0.01+25.00%997,50876.56%
MRK220318P000675002022-01-05 1:39PM EST2022-03-180.410.420.48-0.16-28.07%283,04835.11%
MRK220414P000675002022-01-05 12:27PM EST2022-04-140.630.660.78-0.38-37.62%41,43333.57%
MRK220617P000675002022-01-05 3:48PM EST2022-06-171.321.271.43-0.29-18.01%72,06731.31%
MRK220715P000675002022-01-05 1:43PM EST2022-07-151.381.421.58-0.54-28.12%397529.87%
MRK230120P000675002022-01-05 3:03PM EST2023-01-203.483.503.70-0.62-15.12%112,54730.31%
MRK240119P000675002021-12-23 1:28PM EST2024-01-197.755.058.600.00-124234.91%