Canada markets close in 4 hours 48 minutes

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:85.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000850002022-01-14 3:59PM EST2022-01-210.050.050.06-0.05-50.00%1,55123,43123.83%
MRK220128C000850002022-01-14 3:53PM EST2022-01-280.240.210.23-0.01-4.00%64184821.97%
MRK220204C000850002022-01-14 3:33PM EST2022-02-040.530.480.62-0.03-5.36%2914825.20%
MRK220211C000850002022-01-14 3:06PM EST2022-02-110.670.660.78-0.14-17.28%144523.88%
MRK220218C000850002022-01-14 3:58PM EST2022-02-180.910.870.91+0.04+4.60%1717,48022.83%
MRK220225C000850002022-01-14 3:44PM EST2022-02-251.000.921.15-0.09-8.26%23923.34%
MRK220304C000850002022-01-13 11:25AM EST2022-03-041.100.981.35+1.10-10-23.47%
MRK220318C000850002022-01-14 3:54PM EST2022-03-181.461.401.490.00-34325,14321.78%
MRK220414C000850002022-01-14 2:44PM EST2022-04-141.881.891.96-0.05-2.59%262,65421.33%
MRK220520C000850002022-01-14 3:01PM EST2022-05-202.502.482.59-0.02-0.79%58521.47%
MRK220617C000850002022-01-14 3:32PM EST2022-06-172.812.792.98-0.03-1.06%131,63921.32%
MRK220715C000850002022-01-14 2:42PM EST2022-07-153.103.003.25-0.05-1.59%11847520.81%
MRK230120C000850002022-01-14 2:10PM EST2023-01-205.205.205.55-0.10-1.89%473,83021.66%
MRK240119C000850002022-01-10 12:25PM EST2024-01-198.007.159.300.00-740523.52%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000850002022-01-14 3:48PM EST2022-01-213.693.403.75+0.21+6.03%21,36528.81%
MRK220128P000850002022-01-07 9:30AM EST2022-01-284.203.553.900.00-23923.44%
MRK220204P000850002022-01-14 3:48PM EST2022-02-044.154.204.40+0.50+13.70%1127.95%
MRK220218P000850002022-01-13 2:54PM EST2022-02-184.454.404.55+0.17+3.97%113323.07%
MRK220318P000850002022-01-14 3:17PM EST2022-03-185.655.455.65+0.15+2.73%3239426.20%
MRK220414P000850002022-01-12 3:57PM EST2022-04-146.155.956.150.00-128525.11%
MRK220520P000850002022-01-12 12:47PM EST2022-05-207.006.556.700.00-27424.17%
MRK220617P000850002022-01-14 12:25PM EST2022-06-177.627.257.45+0.32+4.38%346125.49%
MRK220715P000850002022-01-10 3:17PM EST2022-07-157.307.507.900.00-1114925.43%
MRK230120P000850002022-01-11 3:42PM EST2023-01-2010.7010.3511.000.00-23,53927.30%
MRK240119P000850002022-01-13 12:54PM EST2024-01-1914.3013.7515.600.00-31329.40%