Canada Markets close in 3 hrs 2 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:87.50
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000875002022-01-05 3:57PM EST2022-01-210.060.050.07+0.02+50.00%3,80823,10736.91%
MRK220218C000875002022-01-05 3:58PM EST2022-02-180.380.350.40+0.16+72.73%7,71616,31222.27%
MRK220318C000875002022-01-05 3:56PM EST2022-03-180.680.600.77+0.29+74.36%1,1123,40520.64%
MRK220414C000875002022-01-05 3:09PM EST2022-04-141.000.841.02+0.40+66.67%656,39019.29%
MRK220617C000875002022-01-05 3:22PM EST2022-06-171.671.481.65+0.61+57.55%438,44518.35%
MRK220715C000875002022-01-05 12:57PM EST2022-07-151.851.511.89+0.59+46.83%35,13118.07%
MRK230120C000875002022-01-05 2:45PM EST2023-01-203.553.403.90+0.98+38.13%7286419.24%
MRK240119C000875002021-12-31 3:49PM EST2024-01-195.504.357.450.00-223121.49%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000875002022-01-05 12:35PM EST2022-01-217.988.359.05-2.71-25.35%61,447128.56%
MRK220318P000875002022-01-05 1:43PM EST2022-03-189.209.6510.05-2.55-21.70%2875447.58%
MRK220414P000875002021-12-08 11:15AM EST2022-04-1416.849.9010.400.00-125641.90%
MRK220617P000875002021-12-10 11:54AM EST2022-06-1717.4710.9011.700.00-574138.23%
MRK220715P000875002022-01-05 12:38PM EST2022-07-1510.7511.3511.85-4.95-31.53%240135.80%
MRK230120P000875002021-12-27 2:31PM EST2023-01-2015.7013.6514.250.00-2101,44232.41%
MRK240119P000875002021-11-30 10:08AM EST2024-01-1921.7017.3019.600.00--134.65%