Canada markets closed

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:80.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000800002022-01-14 3:59PM EST2022-01-211.661.601.70-0.04-2.35%1,35741,28922.17%
MRK220128C000800002022-01-14 3:59PM EST2022-01-282.091.962.14+0.02+0.97%16661922.93%
MRK220204C000800002022-01-14 1:24PM EST2022-02-042.352.532.65-0.25-9.62%1944125.59%
MRK220211C000800002022-01-14 3:40PM EST2022-02-112.812.742.90+0.07+2.55%1511624.90%
MRK220218C000800002022-01-14 3:59PM EST2022-02-183.052.973.10+0.12+4.10%18412,08224.24%
MRK220225C000800002022-01-14 1:29PM EST2022-02-253.103.053.35+0.13+4.38%21924.41%
MRK220318C000800002022-01-14 3:58PM EST2022-03-183.673.553.70+0.03+0.82%1505,68122.49%
MRK220414C000800002022-01-14 3:58PM EST2022-04-144.154.054.20-0.05-1.19%421,47721.94%
MRK220520C000800002022-01-14 9:51AM EST2022-05-204.754.654.85+0.30+6.74%18621.99%
MRK220617C000800002022-01-14 10:53AM EST2022-06-175.255.005.30+0.15+2.94%23,59022.05%
MRK220715C000800002022-01-14 3:32PM EST2022-07-155.305.255.50-0.20-3.64%222121.15%
MRK230120C000800002022-01-14 1:19PM EST2023-01-207.257.257.75-0.20-2.68%123,76721.78%
MRK240119C000800002022-01-14 11:57AM EST2024-01-1910.109.0510.45+0.10+1.00%541,37821.43%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000800002022-01-14 3:58PM EST2022-01-210.270.250.30-0.14-34.15%5,08822,87921.49%
MRK220128P000800002022-01-14 3:59PM EST2022-01-280.680.620.92-0.13-16.05%2822925.88%
MRK220204P000800002022-01-14 1:56PM EST2022-02-041.331.131.23+0.10+8.13%2,01817525.03%
MRK220211P000800002022-01-13 12:54PM EST2022-02-111.501.341.480.00-4924.44%
MRK220218P000800002022-01-14 3:13PM EST2022-02-181.711.571.64+0.09+5.56%1,1721,27623.39%
MRK220225P000800002022-01-14 3:48PM EST2022-02-251.751.671.98-0.38-17.84%1124.52%
MRK220318P000800002022-01-14 3:14PM EST2022-03-182.682.522.64+0.06+2.29%10598224.98%
MRK220414P000800002022-01-13 12:34PM EST2022-04-143.203.103.250.00-5555724.71%
MRK220520P000800002022-01-14 1:14PM EST2022-05-204.053.703.85+0.25+6.58%73124.05%
MRK220617P000800002022-01-14 12:09PM EST2022-06-174.604.404.55+0.15+3.37%21,24325.12%
MRK220715P000800002022-01-14 10:42AM EST2022-07-154.854.654.90+0.07+1.46%4516724.65%
MRK230120P000800002022-01-14 3:41PM EST2023-01-207.707.457.80+0.15+1.99%15,09126.26%
MRK240119P000800002022-01-14 9:45AM EST2024-01-1911.4110.0011.90+0.01+0.09%2017927.77%