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:90.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000900002022-01-14 3:49PM EST2022-01-210.020.010.02-0.01-33.33%27413,95139.06%
MRK220128C000900002022-01-14 1:16PM EST2022-01-280.040.030.05-0.01-20.00%1223929.30%
MRK220204C000900002022-01-14 2:49PM EST2022-02-040.120.090.240.00-167332.03%
MRK220211C000900002022-01-14 10:45AM EST2022-02-110.210.140.30+0.01+5.00%21528.96%
MRK220218C000900002022-01-14 3:52PM EST2022-02-180.240.230.25-0.01-4.00%421,18024.51%
MRK220225C000900002022-01-14 2:48PM EST2022-02-250.250.220.32-0.06-19.35%618823.78%
MRK220304C000900002022-01-13 12:07PM EST2022-03-040.390.240.50+0.39-2-24.95%
MRK220318C000900002022-01-14 3:44PM EST2022-03-180.520.480.54-0.01-1.89%313,16822.41%
MRK220414C000900002022-01-14 3:10PM EST2022-04-140.770.800.86-0.07-8.33%2173,98021.86%
MRK220520C000900002022-01-14 12:03PM EST2022-05-201.231.241.32-0.03-2.38%117821.78%
MRK220617C000900002022-01-14 12:55PM EST2022-06-171.401.471.57-0.14-9.09%2496,08321.19%
MRK220715C000900002022-01-14 3:50PM EST2022-07-151.751.651.88-0.21-10.71%6746321.13%
MRK230120C000900002022-01-14 3:51PM EST2023-01-203.743.553.95-0.05-1.32%66,08121.83%
MRK240119C000900002022-01-13 1:42PM EST2024-01-196.295.806.800.00-4733521.88%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000900002022-01-14 11:07AM EST2022-01-218.508.558.70-4.65-35.36%212349.22%
MRK220128P000900002022-01-11 12:53PM EST2022-01-289.168.108.750.00-7734.96%
MRK220218P000900002022-01-11 12:53PM EST2022-02-189.288.458.900.00-82725.29%
MRK220318P000900002022-01-14 1:06PM EST2022-03-1810.109.359.80+0.89+9.66%549929.66%
MRK220414P000900002021-12-20 11:04AM EST2022-04-1415.559.9010.100.00-14927.15%
MRK220617P000900002022-01-13 3:25PM EST2022-06-1711.1010.9511.200.00-247526.89%
MRK220715P000900002022-01-06 9:35AM EST2022-07-1513.4611.1511.450.00-304225.95%
MRK230120P000900002022-01-10 3:22PM EST2023-01-2013.5013.8014.150.00-185326.91%
MRK240119P000900002022-01-11 11:34AM EST2024-01-1917.7016.2018.100.00-505227.78%