Canada Markets open in 8 hrs 59 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:72.50
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000725002022-01-05 3:45PM EST2022-01-216.786.406.75+1.97+40.96%5056,3930.00%
MRK220218C000725002022-01-05 3:31PM EST2022-02-187.456.857.25+1.89+33.99%6668070.00%
MRK220318C000725002022-01-05 2:40PM EST2022-03-187.607.307.55+1.86+32.40%181,0410.00%
MRK220414C000725002022-01-05 3:55PM EST2022-04-147.657.557.75+1.58+26.03%1405540.00%
MRK220617C000725002022-01-05 3:15PM EST2022-06-178.508.058.50+1.69+24.82%114110.00%
MRK220715C000725002022-01-05 12:44PM EST2022-07-159.008.358.60+2.02+28.94%23560.00%
MRK230120C000725002022-01-05 1:38PM EST2023-01-2010.529.9010.20+1.72+19.55%791,43814.28%
MRK240119C000725002022-01-05 12:25PM EST2024-01-1912.4410.7012.80+1.54+14.13%146617.38%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000725002022-01-05 3:58PM EST2022-01-210.120.100.12-0.07-36.84%2647,77559.77%
MRK220318P000725002022-01-05 3:35PM EST2022-03-181.101.031.26-0.35-24.14%781,07634.55%
MRK220414P000725002022-01-05 3:25PM EST2022-04-141.511.491.59-0.74-32.89%81,13331.74%
MRK220617P000725002022-01-05 3:29PM EST2022-06-172.422.312.64-0.62-20.39%1122,86030.76%
MRK220715P000725002022-01-05 12:55PM EST2022-07-152.672.492.87-0.88-24.79%21,51229.53%
MRK230120P000725002022-01-05 3:38PM EST2023-01-205.255.355.70-0.74-12.35%561,73030.90%
MRK240119P000725002021-12-14 10:06AM EST2024-01-1912.537.2510.450.00-13633.61%