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:95.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121C000950002022-01-14 3:24PM EST2022-01-210.010.000.010.00-5127,30452.34%
MRK220128C000950002022-01-14 2:52PM EST2022-01-280.020.000.02-0.02-50.00%213136.72%
MRK220204C000950002022-01-11 10:28AM EST2022-02-040.140.020.130.00-1438.97%
MRK220211C000950002022-01-14 10:04AM EST2022-02-110.090.000.13+0.01+12.50%103033.30%
MRK220218C000950002022-01-14 12:18PM EST2022-02-180.080.080.10-0.02-20.00%61,67928.22%
MRK220225C000950002022-01-11 9:30AM EST2022-02-250.190.050.190.00-111129.00%
MRK220318C000950002022-01-14 3:56PM EST2022-03-180.210.180.23-0.02-8.70%802,46124.44%
MRK220414C000950002022-01-12 12:20PM EST2022-04-140.360.350.410.00-91,20723.32%
MRK220520C000950002022-01-14 2:05PM EST2022-05-200.610.610.68-0.02-3.17%36222.56%
MRK220617C000950002022-01-14 10:55AM EST2022-06-170.850.780.83+0.15+21.43%86,73521.66%
MRK220715C000950002022-01-14 11:28AM EST2022-07-151.000.921.01+0.07+7.53%52721.20%
MRK230120C000950002022-01-14 2:41PM EST2023-01-202.502.462.76-0.05-1.96%7776,03821.95%
MRK240119C000950002022-01-12 1:16PM EST2024-01-194.754.505.400.00-1211621.94%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK220121P000950002022-01-07 3:23PM EST2022-01-2114.8013.5513.700.00-5969.73%
MRK220218P000950002022-01-10 1:01PM EST2022-02-1813.1513.6013.750.00-394029.59%
MRK220318P000950002022-01-12 2:19PM EST2022-03-1814.8013.8014.550.00-212335.47%
MRK220414P000950002021-10-28 2:44PM EST2022-04-1411.7017.3517.900.00-412053.91%
MRK220617P000950002021-11-18 1:20PM EST2022-06-1715.5619.9521.100.00-411855.73%
MRK230120P000950002021-12-22 10:53AM EST2023-01-2021.9517.6518.100.00-31,11527.94%
MRK240119P000950002021-11-04 12:27PM EST2024-01-1917.7026.8031.200.00-2348.76%