Canada Markets close in 3 hrs 3 mins

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time 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:82.50
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000825002022-01-05 3:29PM EST2022-01-210.420.300.33+0.30+250.00%8557,95419.92%
MRK220218C000825002022-01-05 3:56PM EST2022-02-181.201.151.24+0.50+71.43%1,6386,19717.73%
MRK220318C000825002022-01-05 3:49PM EST2022-03-181.751.561.76+0.75+75.00%4342,55317.03%
MRK220414C000825002022-01-05 3:40PM EST2022-04-142.201.972.17+0.70+46.67%2471,92116.77%
MRK220617C000825002022-01-05 1:29PM EST2022-06-173.152.913.05+0.97+44.50%843,02316.98%
MRK220715C000825002022-01-05 3:25PM EST2022-07-153.302.793.30+1.16+54.21%1045716.70%
MRK230120C000825002022-01-05 3:52PM EST2023-01-205.205.105.50+0.83+18.99%1033,48218.40%
MRK240119C000825002022-01-05 11:25AM EST2024-01-197.906.158.35+1.40+21.54%124219.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000825002022-01-05 2:54PM EST2022-01-213.773.804.15-1.88-33.27%531,82888.53%
MRK220318P000825002022-01-05 3:38PM EST2022-03-185.505.605.85-2.20-28.57%21854339.49%
MRK220414P000825002022-01-05 10:47AM EST2022-04-146.206.056.25-1.77-22.21%2098735.39%
MRK220617P000825002021-12-30 1:12PM EST2022-06-178.467.257.500.00-544032.90%
MRK230120P000825002022-01-05 12:09PM EST2023-01-2010.2210.2510.75-2.53-19.84%121,01231.12%
MRK240119P000825002021-11-30 10:07AM EST2024-01-1918.2814.4015.800.00-11733.21%