Australia markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.47+0.81 (+1.06%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210423C000550002021-03-15 10:28AM EDT55.0020.5220.6522.400.00--100.00%
MRK210423C000680002021-04-15 11:43AM EDT68.008.467.0011.100.00-6973124.81%
MRK210423C000700002021-04-14 12:10PM EDT70.006.415.008.500.00-51188.38%
MRK210423C000720002021-03-17 10:05AM EDT72.004.604.905.300.00-110.00%
MRK210423C000725002021-04-15 11:00AM EDT72.504.302.586.30-0.35-7.53%1777.88%
MRK210423C000730002021-04-13 9:48AM EDT73.003.202.655.500.00-62264.89%
MRK210423C000735002021-04-16 3:12PM EDT73.504.153.005.05+0.30+7.79%13262.31%
MRK210423C000740002021-04-15 9:46AM EDT74.003.152.554.800.00-201865.04%
MRK210423C000745002021-04-13 2:49PM EDT74.502.012.633.850.00-31148.34%
MRK210423C000750002021-04-16 2:06PM EDT75.002.550.872.82+0.77+43.26%810028.52%
MRK210423C000755002021-04-16 3:21PM EDT75.501.691.912.56+0.20+13.42%17515932.03%
MRK210423C000760002021-04-16 2:03PM EDT76.001.751.282.00+0.73+71.57%618626.27%
MRK210423C000765002021-04-16 3:59PM EDT76.501.201.181.60+0.40+50.00%11016524.56%
MRK210423C000770002021-04-16 3:53PM EDT77.000.930.771.11+0.33+55.00%29129120.02%
MRK210423C000775002021-04-16 3:35PM EDT77.500.660.560.66+0.20+43.48%3961,58415.77%
MRK210423C000780002021-04-16 3:58PM EDT78.000.440.110.52+0.19+76.00%1,08638217.58%
MRK210423C000785002021-04-16 3:03PM EDT78.500.350.200.35+0.15+75.00%18513117.53%
MRK210423C000790002021-04-16 3:58PM EDT79.000.200.060.27+0.04+25.00%70823518.90%
MRK210423C000800002021-04-16 3:52PM EDT80.000.110.100.11+0.04+57.14%34173818.95%
MRK210423C000810002021-04-16 2:53PM EDT81.000.060.050.07+0.01+20.00%10251621.49%
MRK210423C000820002021-04-15 1:50PM EDT82.000.040.000.050.00-19135424.22%
MRK210423C000830002021-04-16 1:50PM EDT83.000.040.000.11+0.01+33.33%224933.30%
MRK210423C000840002021-04-16 3:34PM EDT84.000.030.000.51-0.01-25.00%3057.18%
MRK210423C000850002021-04-16 2:43PM EDT85.000.030.000.020.00-430031.25%
MRK210423C000900002021-03-15 12:05AM EDT90.000.010.010.000.00--025.00%
Putsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210423P000600002021-03-22 2:27PM EDT60.000.110.000.010.00-10025065.63%
MRK210423P000650002021-03-30 11:53AM EDT65.000.040.000.090.00-11861.72%
MRK210423P000680002021-03-26 10:12AM EDT68.000.260.000.150.00-1152.34%
MRK210423P000690002021-04-07 12:07PM EDT69.000.150.000.140.00-2853.71%
MRK210423P000695002021-04-08 3:36PM EDT69.500.020.000.540.00-11559.77%
MRK210423P000700002021-04-15 1:29PM EDT70.000.020.000.010.00-1012431.25%
MRK210423P000705002021-04-13 12:37PM EDT70.500.030.000.800.00-6960.35%
MRK210423P000710002021-04-12 1:13PM EDT71.000.020.000.380.00-62156.15%
MRK210423P000715002021-04-15 3:59PM EDT71.500.020.000.030.00-43829.69%
MRK210423P000720002021-04-16 11:46AM EDT72.000.020.000.33-0.01-33.33%313447.56%
MRK210423P000725002021-04-16 11:46AM EDT72.500.030.000.020.00-118623.83%
MRK210423P000730002021-04-16 2:21PM EDT73.000.030.000.17-0.05-62.50%912833.79%
MRK210423P000735002021-04-16 2:47PM EDT73.500.010.000.33-0.09-90.00%123637.99%
MRK210423P000740002021-04-16 3:34PM EDT74.000.030.010.05-0.05-62.50%9916620.70%
MRK210423P000745002021-04-16 3:35PM EDT74.500.040.030.08-0.11-73.33%4410820.31%
MRK210423P000750002021-04-16 3:44PM EDT75.000.070.000.40-0.07-50.00%6374330.18%
MRK210423P000755002021-04-16 3:59PM EDT75.500.110.064.40-0.21-65.62%181,83773.78%
MRK210423P000760002021-04-16 3:58PM EDT76.000.160.010.18-0.30-65.22%11944115.92%
MRK210423P000765002021-04-16 3:59PM EDT76.500.260.160.38-0.34-56.67%23715818.12%
MRK210423P000770002021-04-16 3:58PM EDT77.000.430.220.45-0.42-49.41%21012515.43%
MRK210423P000775002021-04-16 2:39PM EDT77.500.610.090.71-0.64-51.20%577516.21%
MRK210423P000780002021-04-16 3:56PM EDT78.000.980.801.09-0.31-24.03%242018.56%
MRK210423P000785002021-03-22 3:40PM EDT78.501.650.241.63-1.52-47.95%1124.02%
MRK210423P000790002021-04-14 3:46PM EDT79.002.770.842.450.00-4836.28%
MRK210423P000800002021-03-31 12:24PM EDT80.003.010.674.300.00-5965.77%
MRK210423P000820002021-04-06 3:09PM EDT82.006.002.846.450.00-102785.40%