MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor6 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191206C000765002019-10-29 8:45AM EST76.507.879.5012.500.00--1191.02%
MRK191206C000770002019-10-29 8:45AM EST77.007.379.6511.750.00--150.00%
MRK191206C000775002019-10-25 8:53AM EST77.505.679.3511.450.00-11169.14%
MRK191206C000790002019-10-29 11:56AM EST79.006.957.809.550.00--10.00%
MRK191206C000795002019-10-29 11:12AM EST79.506.107.258.600.00--00.00%
MRK191206C000800002019-12-02 3:04PM EST80.007.200.000.000.00-900.00%
MRK191206C000805002019-11-15 11:38AM EST80.505.050.000.000.00-200.00%
MRK191206C000810002019-12-05 12:34PM EST81.007.500.000.000.00-100.00%
MRK191206C000815002019-12-05 11:47AM EST81.506.760.000.000.00-200.00%
MRK191206C000820002019-12-04 12:40PM EST82.006.150.000.000.00-1000.00%
MRK191206C000825002019-11-27 11:54AM EST82.504.870.000.000.00-100.00%
MRK191206C000830002019-11-27 9:56AM EST83.005.580.000.000.00-500.00%
MRK191206C000835002019-12-03 10:01AM EST83.503.470.000.000.00-300.00%
MRK191206C000840002019-12-04 3:57PM EST84.004.700.000.000.00-600.00%
MRK191206C000845002019-12-04 12:57PM EST84.503.730.000.000.00-200.00%
MRK191206C000850002019-12-05 3:33PM EST85.003.680.000.000.00-5100.00%
MRK191206C000855002019-12-05 2:57PM EST85.502.880.000.000.00-4600.00%
MRK191206C000860002019-12-05 3:52PM EST86.002.620.000.000.00-14500.00%
MRK191206C000865002019-12-05 3:37PM EST86.502.150.000.000.00-400.00%
MRK191206C000870002019-12-05 2:52PM EST87.001.600.000.000.00-4100.00%
MRK191206C000875002019-12-05 3:58PM EST87.501.170.000.000.00-62200.00%
MRK191206C000880002019-12-05 3:59PM EST88.000.740.000.000.00-22200.00%
MRK191206C000885002019-12-05 3:48PM EST88.500.450.000.000.00-58500.00%
MRK191206C000890002019-12-05 3:59PM EST89.000.190.000.000.00-44801.56%
MRK191206C000895002019-12-05 3:59PM EST89.500.050.000.000.00-3106.25%
MRK191206C000900002019-12-05 11:07AM EST90.000.020.000.000.00-3506.25%
MRK191206C000910002019-12-04 3:51PM EST91.000.020.000.000.00-44012.50%
MRK191206C000915002019-12-03 11:56AM EST91.500.010.000.000.00-1012.50%
MRK191206C000950002019-10-29 9:14AM EST95.000.040.000.050.00--164.06%
Putsfor6 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191206P000700002019-11-20 11:40AM EST70.000.010.000.000.00-1050.00%
MRK191206P000750002019-10-31 2:58PM EST75.000.150.000.020.00-42128.13%
MRK191206P000755002019-11-01 12:06PM EST75.500.160.000.000.00-5050.00%
MRK191206P000770002019-11-15 12:21PM EST77.000.040.000.000.00-10050.00%
MRK191206P000775002019-11-19 1:06PM EST77.500.110.000.000.00--050.00%
MRK191206P000780002019-11-18 9:33AM EST78.000.100.000.000.00-12050.00%
MRK191206P000785002019-11-19 10:13AM EST78.500.100.000.000.00-4050.00%
MRK191206P000790002019-12-05 2:08PM EST79.000.030.000.000.00-1050.00%
MRK191206P000795002019-12-02 12:07PM EST79.500.030.000.000.00-1050.00%
MRK191206P000800002019-11-27 10:19AM EST80.000.030.000.000.00-18050.00%
MRK191206P000805002019-11-18 11:28AM EST80.500.300.000.000.00-8050.00%
MRK191206P000810002019-12-02 1:39PM EST81.000.030.000.000.00-18050.00%
MRK191206P000815002019-11-25 3:58PM EST81.500.110.000.000.00-11050.00%
MRK191206P000820002019-12-04 1:27PM EST82.000.010.000.000.00-5050.00%
MRK191206P000825002019-12-05 9:31AM EST82.500.010.000.000.00-8025.00%
MRK191206P000830002019-12-04 10:14AM EST83.000.020.000.000.00-2025.00%
MRK191206P000835002019-12-04 3:32PM EST83.500.020.000.000.00-2025.00%
MRK191206P000840002019-12-05 11:42AM EST84.000.010.000.000.00-2025.00%
MRK191206P000845002019-12-04 10:24AM EST84.500.030.000.000.00-8025.00%
MRK191206P000850002019-12-05 10:40AM EST85.000.030.000.000.00-13025.00%
MRK191206P000855002019-12-05 12:27PM EST85.500.020.000.000.00-6025.00%
MRK191206P000860002019-12-05 12:19PM EST86.000.030.000.000.00-20012.50%
MRK191206P000865002019-12-05 3:56PM EST86.500.020.000.000.00-96012.50%
MRK191206P000870002019-12-05 3:21PM EST87.000.020.000.000.00-74012.50%
MRK191206P000875002019-12-05 2:30PM EST87.500.070.000.000.00-10406.25%
MRK191206P000880002019-12-05 3:59PM EST88.000.130.000.000.00-16606.25%
MRK191206P000885002019-12-05 3:58PM EST88.500.250.000.000.00-34701.56%
MRK191206P000890002019-12-05 3:34PM EST89.000.520.000.000.00-4800.00%
MRK191206P000895002019-12-05 3:42PM EST89.500.900.000.000.00-2700.00%
MRK191206P000900002019-12-05 3:47PM EST90.001.290.000.000.00-42400.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more