Canada Markets open in 8 hrs 40 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:70.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000700002022-01-05 2:33PM EST2022-01-219.388.759.05+2.48+35.94%832,7700.00%
MRK220128C000700002021-12-20 3:01PM EST2022-01-287.058.759.400.00-220.00%
MRK220218C000700002022-01-05 3:57PM EST2022-02-189.309.209.40+2.03+27.92%213,0190.00%
MRK220318C000700002022-01-05 1:19PM EST2022-03-1810.169.409.65+2.26+28.61%101180.00%
MRK220414C000700002022-01-05 12:33PM EST2022-04-1410.319.609.80+2.16+26.50%553030.00%
MRK220617C000700002022-01-05 12:38PM EST2022-06-1710.879.8510.40+2.27+26.40%285850.00%
MRK220715C000700002022-01-05 12:45PM EST2022-07-1510.9910.0010.50+2.68+32.25%19380.00%
MRK230120C000700002022-01-05 2:24PM EST2023-01-2012.0011.5012.10+1.80+17.65%4452313.66%
MRK240119C000700002022-01-05 3:39PM EST2024-01-1913.9011.9015.65+1.70+13.93%742220.69%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000700002022-01-05 3:49PM EST2022-01-210.070.060.07-0.03-30.00%55611,52267.58%
MRK220128P000700002022-01-04 1:24PM EST2022-01-280.150.040.260.00-10115050.98%
MRK220204P000700002022-01-04 9:30AM EST2022-02-040.350.120.320.00-101648.05%
MRK220318P000700002022-01-05 3:59PM EST2022-03-180.730.670.80-0.17-18.89%594,03334.84%
MRK220414P000700002022-01-05 3:38PM EST2022-04-141.010.951.08-0.24-19.20%1071,87732.15%
MRK220617P000700002022-01-05 2:45PM EST2022-06-171.801.801.90-0.42-18.92%806,88730.55%
MRK220715P000700002022-01-05 2:20PM EST2022-07-152.021.942.18-0.48-19.20%41,56529.83%
MRK230120P000700002022-01-05 1:10PM EST2023-01-204.084.354.45-0.72-15.00%92,53429.89%
MRK240119P000700002022-01-05 11:45AM EST2024-01-197.606.059.75-0.85-10.06%379434.89%