Canada Markets open in 8 hrs 41 mins

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:92.50
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000925002022-01-05 3:58PM EST2022-01-210.040.020.04+0.02+100.00%4,11015,48651.17%
MRK220218C000925002022-01-05 3:41PM EST2022-02-180.180.160.17+0.05+38.46%1,1541,16226.91%
MRK220318C000925002022-01-05 3:02PM EST2022-03-180.300.260.34+0.13+76.47%13860223.27%
MRK220414C000925002022-01-05 3:18PM EST2022-04-140.490.400.62+0.18+58.06%121,47122.90%
MRK220617C000925002022-01-05 12:23PM EST2022-06-170.870.850.96+0.30+52.63%1544,14220.11%
MRK220715C000925002022-01-05 2:27PM EST2022-07-151.080.941.05+0.38+54.29%64819.07%
MRK230120C000925002022-01-05 12:10PM EST2023-01-202.502.232.89+0.50+25.00%1137020.44%
MRK240119C000925002022-01-05 2:20PM EST2024-01-194.903.206.65+0.95+24.05%53823.22%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000925002022-01-05 10:59AM EST2022-01-2113.9013.5013.90-1.85-11.75%1125166.21%
MRK220318P000925002022-01-05 12:24PM EST2022-03-1813.9014.2014.75-4.37-23.92%313354.26%
MRK220414P000925002021-12-15 3:40PM EST2022-04-1418.0014.5515.050.00-21949.15%
MRK220617P000925002021-12-06 3:40PM EST2022-06-1721.8015.0515.700.00-12040.74%
MRK230120P000925002022-01-05 2:51PM EST2023-01-2017.5517.5018.25+0.90+5.41%32871134.27%