New Zealand markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.05-0.12 (-0.15%)
As of 9:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK211022C000650002021-10-18 9:54AM EDT65.0012.9516.0016.150.00-14182.81%
MRK211022C000680002021-10-13 11:26AM EDT68.0010.8513.0013.250.00-23176.56%
MRK211022C000690002021-10-18 9:37AM EDT69.009.1012.0012.250.00-140164.06%
MRK211022C000700002021-10-21 10:54AM EDT70.0010.7510.9511.300.00-235151.56%
MRK211022C000710002021-10-20 1:14PM EDT71.009.909.9510.150.00-15050.00%
MRK211022C000720002021-10-20 1:37PM EDT72.008.908.959.250.00-1490117.97%
MRK211022C000730002021-10-21 10:59AM EDT73.007.608.008.200.00-1223106.25%
MRK211022C000740002021-10-22 9:39AM EDT74.007.256.957.25+0.47+6.93%195194.53%
MRK211022C000750002021-10-21 3:56PM EDT75.006.005.956.150.00-970050.00%
MRK211022C000760002021-10-21 12:34PM EDT76.004.685.055.200.00-627777.34%
MRK211022C000770002021-10-22 9:40AM EDT77.004.053.954.15+0.19+4.92%156968.95%
MRK211022C000775002021-10-22 9:36AM EDT77.503.703.553.80+0.25+7.25%423866.02%
MRK211022C000780002021-10-22 9:41AM EDT78.003.093.003.25-0.06-1.90%1687251.56%
MRK211022C000790002021-10-22 9:40AM EDT79.002.211.982.24+0.32+16.93%81,09050.78%
MRK211022C000800002021-10-22 9:44AM EDT80.001.171.081.21+0.10+9.35%323,05931.25%
MRK211022C000810002021-10-22 9:42AM EDT81.000.320.290.35-0.11-25.58%1842,11119.14%
MRK211022C000820002021-10-22 9:42AM EDT82.000.050.050.06-0.05-50.00%2382,74820.31%
MRK211022C000825002021-10-22 9:42AM EDT82.500.020.020.04-0.04-66.67%1167624.61%
MRK211022C000830002021-10-22 9:42AM EDT83.000.020.020.03-0.03-60.00%261,64428.91%
MRK211022C000840002021-10-22 9:40AM EDT84.000.020.020.03-0.01-33.33%161,55739.84%
MRK211022C000850002021-10-22 9:39AM EDT85.000.010.010.02-0.02-66.67%711,86046.88%
MRK211022C000860002021-10-21 2:38PM EDT86.000.030.000.010.00-3327950.78%
MRK211022C000870002021-10-21 2:36PM EDT87.000.020.000.040.00-3628765.63%
MRK211022C000880002021-10-21 2:54PM EDT88.000.010.000.040.00-4634074.22%
MRK211022C000890002021-10-21 10:44AM EDT89.000.020.000.040.00-4929182.81%
MRK211022C000900002021-10-22 9:31AM EDT90.000.030.000.01+0.02+200.00%12,51078.13%
MRK211022C000910002021-10-19 3:09PM EDT91.000.020.000.010.00-2712384.38%
MRK211022C000920002021-10-20 3:14PM EDT92.000.030.000.010.00-6016390.63%
MRK211022C000930002021-10-18 10:58AM EDT93.000.030.000.030.00-6192110.94%
MRK211022C000940002021-10-18 10:27AM EDT94.000.020.000.030.00-102285118.75%
MRK211022C000950002021-10-18 12:49PM EDT95.000.020.000.030.00-8120125.00%
MRK211022C001000002021-10-21 10:57AM EDT100.000.020.000.01+0.01+100.00%2267143.75%
MRK211022C001050002021-10-12 9:30AM EDT105.000.05-0.040.00--3217.19%
MRK211022C001100002021-10-14 11:57AM EDT110.000.010.000.040.00-354229.69%
MRK211022C001150002021-10-14 10:12AM EDT115.000.030.000.040.00-311259.38%
MRK211022C001200002021-10-18 1:59PM EDT120.000.010.000.010.00-1057250.00%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK211022P000400002021-10-14 3:16PM EDT40.000.010.000.010.00-1020450.00%
MRK211022P000550002021-10-07 10:59AM EDT55.000.010.000.030.00-341355287.50%
MRK211022P000600002021-10-07 11:08AM EDT60.000.020.000.010.00-10125200.00%
MRK211022P000650002021-10-21 9:35AM EDT65.000.010.000.010.00-4481150.00%
MRK211022P000660002021-10-15 10:53AM EDT66.000.060.000.030.00-1045160.94%
MRK211022P000670002021-10-13 3:45PM EDT67.000.030.000.030.00-1144150.00%
MRK211022P000680002021-10-20 9:30AM EDT68.000.010.000.030.00-1346140.63%
MRK211022P000690002021-10-21 11:29AM EDT69.000.030.000.030.00-8357129.69%
MRK211022P000700002021-10-21 10:15AM EDT70.000.010.000.030.00-5447118.75%
MRK211022P000710002021-10-19 9:43AM EDT71.000.020.000.030.00-5260109.38%
MRK211022P000720002021-10-19 9:34AM EDT72.000.030.000.030.00-181698.44%
MRK211022P000730002021-10-21 9:40AM EDT73.000.020.000.010.00-525378.13%
MRK211022P000740002021-10-21 3:54PM EDT74.000.010.000.010.00-1019068.75%
MRK211022P000750002021-10-21 3:16PM EDT75.000.010.000.020.00-4562564.06%
MRK211022P000760002021-10-21 1:51PM EDT76.000.010.010.020.00-664957.81%
MRK211022P000770002021-10-22 9:36AM EDT77.000.030.000.030.00-132,81653.91%
MRK211022P000775002021-10-21 3:14PM EDT77.500.020.000.040.00-680150.78%
MRK211022P000780002021-10-22 9:43AM EDT78.000.020.010.02-0.01-33.33%556,10539.06%
MRK211022P000790002021-10-22 9:37AM EDT79.000.020.020.03-0.03-60.00%121,55030.47%
MRK211022P000800002021-10-22 9:43AM EDT80.000.050.050.07-0.06-54.55%112,03923.05%
MRK211022P000810002021-10-22 9:42AM EDT81.000.250.190.28-0.19-43.18%1782617.97%
MRK211022P000820002021-10-21 3:42PM EDT82.001.110.841.02-0.14-11.20%1279021.29%
MRK211022P000825002021-10-19 3:53PM EDT82.503.141.211.590.00-2635.74%
MRK211022P000830002021-10-22 9:36AM EDT83.001.781.812.06-0.35-16.43%115040.04%
MRK211022P000840002021-10-20 11:07AM EDT84.003.402.743.050.00-2022352.15%
MRK211022P000850002021-10-22 9:31AM EDT85.004.053.854.05-0.35-7.95%816164.45%
MRK211022P000860002021-10-06 10:40AM EDT86.005.564.855.050.00-98776.17%
MRK211022P000870002021-10-07 11:37AM EDT87.005.355.856.050.00-1187.11%
MRK211022P000880002021-10-20 9:52AM EDT88.008.006.757.100.00-35107.23%
MRK211022P000900002021-10-20 12:37PM EDT90.008.858.759.000.00-32104.69%
MRK211022P000930002021-10-05 1:50PM EDT93.0011.2011.7512.000.00--3131.25%
MRK211022P000950002021-10-19 11:12AM EDT95.0016.0513.8014.000.00-11147.66%
MRK211022P001050002021-10-05 1:50PM EDT105.0023.1523.8024.000.00--0223.44%
MRK211022P001100002021-10-05 12:11PM EDT110.0027.8028.7529.000.00--0256.25%