Canada Markets open in 8 hrs 58 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:77.50
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000775002022-01-05 3:50PM EST2022-01-212.332.142.30+1.22+109.91%73316,9350.00%
MRK220218C000775002022-01-05 3:53PM EST2022-02-183.403.303.45+1.11+48.47%3861,9250.00%
MRK220318C000775002022-01-05 3:59PM EST2022-03-183.943.753.95+1.16+41.73%3602,7627.81%
MRK220414C000775002022-01-05 3:59PM EST2022-04-144.254.154.35+1.18+38.44%8250411.40%
MRK220617C000775002022-01-05 3:31PM EST2022-06-175.404.955.25+1.20+28.57%1762,19414.21%
MRK220715C000775002022-01-05 2:05PM EST2022-07-155.705.205.45+1.52+36.36%977014.09%
MRK240119C000775002022-01-05 11:13AM EST2024-01-199.508.2511.55+0.50+5.56%321121.18%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000775002022-01-05 3:49PM EST2022-01-210.820.800.88-0.64-43.84%1724,15961.28%
MRK220318P000775002022-01-05 3:57PM EST2022-03-182.802.742.86-0.83-22.87%2221,05735.07%
MRK220414P000775002022-01-05 2:49PM EST2022-04-143.303.203.35-0.85-20.48%1462832.53%
MRK220617P000775002022-01-05 10:22AM EST2022-06-174.704.355.00-0.67-12.48%21,35333.15%
MRK220715P000775002022-01-05 2:37PM EST2022-07-154.654.654.90-1.85-28.46%15630.00%
MRK230120P000775002022-01-05 2:30PM EST2023-01-207.367.657.80-1.29-14.91%1299030.31%
MRK240119P000775002022-01-05 9:32AM EST2024-01-1912.429.7013.00-0.50-3.87%81433.42%