New Zealand markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.46+0.63 (+0.80%)
At close: 04:02PM EST
79.30 -0.16 (-0.20%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220128C000700002022-01-11 9:34AM EST70.0011.700.000.000.00-200.00%
MRK220128C000710002022-01-24 3:49PM EST71.007.500.000.000.00-6000.00%
MRK220128C000720002022-01-12 3:33PM EST72.009.540.000.000.00-1000.00%
MRK220128C000730002022-01-24 11:16AM EST73.004.920.000.000.00-1000.00%
MRK220128C000740002022-01-13 3:18PM EST74.004.440.000.000.00-100.00%
MRK220128C000750002022-01-25 9:40AM EST75.003.520.000.000.00-2000.00%
MRK220128C000760002022-01-25 2:47PM EST76.003.670.000.000.00-200.00%
MRK220128C000770002022-01-25 3:46PM EST77.002.610.000.000.00-1200.00%
MRK220128C000775002022-01-25 2:42PM EST77.502.310.000.000.00-1500.00%
MRK220128C000780002022-01-25 3:21PM EST78.001.870.000.000.00-27200.00%
MRK220128C000790002022-01-25 3:47PM EST79.001.200.000.000.00-1,26200.00%
MRK220128C000800002022-01-25 3:47PM EST80.000.640.000.000.00-52603.13%
MRK220128C000810002022-01-25 3:59PM EST81.000.290.000.000.00-79106.25%
MRK220128C000820002022-01-25 3:43PM EST82.000.110.000.000.00-812012.50%
MRK220128C000830002022-01-25 3:57PM EST83.000.040.000.000.00-673012.50%
MRK220128C000840002022-01-25 3:57PM EST84.000.020.000.000.00-263012.50%
MRK220128C000850002022-01-25 3:09PM EST85.000.010.000.000.00-13025.00%
MRK220128C000860002022-01-25 3:59PM EST86.000.010.000.000.00-13025.00%
MRK220128C000870002022-01-24 12:21PM EST87.000.020.000.000.00-23025.00%
MRK220128C000880002022-01-24 10:25AM EST88.000.010.000.000.00-3025.00%
MRK220128C000890002022-01-24 2:09PM EST89.000.010.000.000.00-13025.00%
MRK220128C000900002022-01-20 11:24AM EST90.000.010.000.000.00-20025.00%
MRK220128C000910002022-01-19 3:31PM EST91.000.030.000.000.00-25025.00%
MRK220128C000920002022-01-18 10:09AM EST92.000.020.000.000.00--050.00%
MRK220128C000950002022-01-19 3:58PM EST95.000.010.000.000.00-4050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220128P000550002022-01-21 1:49PM EST55.000.010.000.000.00-4050.00%
MRK220128P000600002021-12-29 2:35PM EST60.000.050.000.000.00-3050.00%
MRK220128P000620002021-12-22 2:02PM EST62.000.080.000.130.00--1134.38%
MRK220128P000630002021-12-14 2:29PM EST63.000.250.000.030.00--1104.69%
MRK220128P000640002021-12-22 2:02PM EST64.000.110.000.130.00-12119.14%
MRK220128P000650002022-01-07 9:43AM EST65.000.060.000.000.00-3050.00%
MRK220128P000660002022-01-21 3:17PM EST66.000.020.000.000.00-5050.00%
MRK220128P000670002022-01-24 3:46PM EST67.000.020.000.000.00-4050.00%
MRK220128P000680002022-01-24 11:15AM EST68.000.030.000.000.00-1050.00%
MRK220128P000690002022-01-24 2:24PM EST69.000.040.000.000.00-7050.00%
MRK220128P000700002022-01-25 2:40PM EST70.000.020.000.000.00-15025.00%
MRK220128P000710002022-01-24 1:55PM EST71.000.070.000.000.00-74025.00%
MRK220128P000720002022-01-25 10:33AM EST72.000.050.000.000.00-3025.00%
MRK220128P000730002022-01-25 1:01PM EST73.000.040.000.000.00-84025.00%
MRK220128P000740002022-01-25 3:42PM EST74.000.060.000.000.00-68025.00%
MRK220128P000750002022-01-25 3:45PM EST75.000.090.000.000.00-70012.50%
MRK220128P000760002022-01-25 3:42PM EST76.000.150.000.000.00-77012.50%
MRK220128P000770002022-01-25 3:41PM EST77.000.260.000.000.00-57012.50%
MRK220128P000775002022-01-25 2:52PM EST77.500.320.000.000.00-4306.25%
MRK220128P000780002022-01-25 3:43PM EST78.000.440.000.000.00-14506.25%
MRK220128P000790002022-01-25 3:50PM EST79.000.760.000.000.00-1201.56%
MRK220128P000800002022-01-25 3:28PM EST80.001.330.000.000.00-6200.00%
MRK220128P000810002022-01-25 3:47PM EST81.002.000.000.000.00-4800.00%
MRK220128P000820002022-01-25 12:40PM EST82.003.350.000.000.00-1400.00%
MRK220128P000830002022-01-21 12:08PM EST83.003.160.000.000.00-700.00%
MRK220128P000840002022-01-21 2:46PM EST84.004.340.000.000.00-900.00%
MRK220128P000850002022-01-24 12:25PM EST85.007.900.000.000.00-3000.00%
MRK220128P000860002022-01-24 3:00PM EST86.008.650.000.000.00-1000.00%
MRK220128P000870002022-01-21 11:47AM EST87.007.050.000.000.00-2500.00%
MRK220128P000880002022-01-24 11:41AM EST88.0010.500.000.000.00-600.00%
MRK220128P000890002022-01-19 10:22AM EST89.008.100.000.000.00--00.00%
MRK220128P000900002022-01-24 1:19PM EST90.0012.150.000.000.00-600.00%
MRK220128P000920002022-01-19 10:30AM EST92.0010.900.000.000.00--00.00%
MRK220128P001000002022-01-18 9:46AM EST100.0018.580.000.000.00--00.00%
MRK220128P001100002022-01-18 9:31AM EST110.0028.500.000.000.00--00.00%