MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200409C000400002020-04-02 11:57AM EDT40.0035.4539.5044.400.00--1539.06%
MRK200409C000500002020-03-31 11:42AM EDT50.0027.3529.5034.400.00-13388.28%
MRK200409C000550002020-04-01 11:20AM EDT55.0019.4424.5029.400.00-33323.44%
MRK200409C000600002020-04-03 10:46AM EDT60.0017.0519.2024.000.00-11461.72%
MRK200409C000650002020-04-01 10:08AM EDT65.009.4014.5019.400.00--60206.06%
MRK200409C000660002020-03-23 11:59AM EDT66.0014.8913.5018.400.00-11194.92%
MRK200409C000670002020-04-08 2:26PM EDT67.0013.2712.5017.40+4.32+48.27%1214183.98%
MRK200409C000680002020-04-02 11:04AM EDT68.007.9011.5016.400.00--8173.05%
MRK200409C000690002020-03-30 12:03PM EDT69.006.8010.5015.400.00-19162.11%
MRK200409C000700002020-04-07 10:28AM EDT70.009.929.5014.400.00-328151.17%
MRK200409C000710002020-04-02 10:02AM EDT71.003.948.5013.400.00--13140.43%
MRK200409C000720002020-04-06 2:28PM EDT72.006.567.7012.400.00-11102139.45%
MRK200409C000730002020-04-08 2:26PM EDT73.007.296.9010.95+0.89+13.91%1271116.41%
MRK200409C000735002020-04-06 10:56AM EDT73.506.606.1011.000.00-38122.46%
MRK200409C000740002020-04-08 11:40AM EDT74.005.955.5010.40+0.70+13.33%228108.01%
MRK200409C000745002020-03-30 3:52PM EDT74.503.554.709.400.00--12220.02%
MRK200409C000750002020-04-08 11:50AM EDT75.004.884.659.25-0.43-8.10%139997.07%
MRK200409C000755002020-04-08 12:21PM EDT75.504.673.707.95+0.43+10.14%582181.25%
MRK200409C000760002020-04-08 11:18AM EDT76.003.583.708.40+0.27+8.16%47193.65%
MRK200409C000765002020-04-08 9:58AM EDT76.502.203.007.80-0.30-12.00%21776.37%
MRK200409C000770002020-04-08 3:58PM EDT77.004.842.887.00+1.39+40.29%3211774.02%
MRK200409C000775002020-04-06 3:24PM EDT77.501.772.107.000.00-657775.78%
MRK200409C000780002020-04-08 1:23PM EDT78.002.351.506.40+0.69+41.57%210663.28%
MRK200409C000785002020-04-08 2:48PM EDT78.503.152.104.95+1.84+140.46%517662.01%
MRK200409C000790002020-04-08 2:39PM EDT79.002.620.555.00+1.01+62.73%97207149.22%
MRK200409C000795002020-04-08 3:55PM EDT79.502.500.104.60+1.49+147.52%15393144.53%
MRK200409C000800002020-04-08 3:40PM EDT80.001.700.253.40+1.06+165.63%4121,526105.08%
MRK200409C000805002020-04-08 3:40PM EDT80.501.240.004.55+0.75+153.06%348269.14%
MRK200409C000810002020-04-08 3:44PM EDT81.000.931.042.70+0.70+304.35%4210764.16%
MRK200409C000815002020-04-08 3:37PM EDT81.500.700.831.44+0.45+180.00%5055057.23%
MRK200409C000820002020-04-08 3:51PM EDT82.000.700.000.70+0.38+118.75%39262436.33%
MRK200409C000825002020-04-08 3:11PM EDT82.500.390.060.60+0.29+290.00%17211940.33%
MRK200409C000830002020-04-08 3:54PM EDT83.000.250.000.31+0.10+66.67%4818533.79%
MRK200409C000835002020-04-08 2:41PM EDT83.500.170.010.25-0.01-5.56%112536.62%
MRK200409C000840002020-04-08 2:39PM EDT84.000.100.000.15-0.30-75.00%27935.35%
MRK200409C000850002020-04-08 3:58PM EDT85.000.040.000.09-0.04-50.00%7019039.26%
MRK200409C000855002020-04-07 10:47AM EDT85.500.100.004.300.00-5370153.22%
MRK200409C000860002020-04-07 3:12PM EDT86.000.050.000.140.00-54353.13%
MRK200409C000865002020-04-07 10:19AM EDT86.500.050.003.750.00-45154.44%
MRK200409C000870002020-03-03 11:06PM EDT87.000.300.000.150.00--353.52%
MRK200409C000880002020-04-06 11:32AM EDT88.000.010.003.450.00-447166.31%
MRK200409C000900002020-03-03 11:06PM EDT90.000.530.000.330.00--1688.28%
MRK200409C000950002020-04-07 1:16PM EDT95.000.010.001.480.00-21106179.69%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200409P000400002020-04-02 9:59AM EDT40.000.010.000.030.00--50356.25%
MRK200409P000450002020-04-06 12:11AM EDT45.000.010.000.030.00--20300.00%
MRK200409P000550002020-03-30 10:54AM EDT55.000.110.000.490.00-67305.08%
MRK200409P000600002020-03-25 3:27PM EDT60.000.850.004.800.00-2242463.28%
MRK200409P000630002020-03-27 1:08PM EDT63.000.660.004.800.00-4242412.50%
MRK200409P000640002020-04-03 10:55AM EDT64.000.080.004.800.00-33395.90%
MRK200409P000650002020-04-06 3:05PM EDT65.000.020.000.050.00-540132.81%
MRK200409P000660002020-03-31 9:30AM EDT66.000.520.004.800.00-18363.09%
MRK200409P000670002020-04-01 12:46PM EDT67.000.450.004.800.00--1346.88%
MRK200409P000680002020-03-27 10:50PM EDT68.001.110.000.200.00--1135.16%
MRK200409P000690002020-04-03 12:00PM EDT69.000.220.004.800.00-2619314.65%
MRK200409P000700002020-04-06 10:58AM EDT70.000.050.000.050.00-365493.75%
MRK200409P000710002020-04-07 3:32PM EDT71.000.030.000.080.00-302392.19%
MRK200409P000720002020-04-08 11:59AM EDT72.000.010.002.62-0.13-92.86%168203.61%
MRK200409P000730002020-04-06 1:23PM EDT73.000.130.000.150.00-6215685.16%
MRK200409P000735002020-04-03 2:34PM EDT73.500.940.004.500.00-1650234.47%
MRK200409P000740002020-04-07 10:04AM EDT74.000.100.002.840.00-5568181.64%
MRK200409P000745002020-04-08 12:59PM EDT74.500.030.004.30-0.22-88.00%45223213.38%
MRK200409P000750002020-04-07 3:39PM EDT75.000.150.030.330.00-19582.42%
MRK200409P000755002020-04-07 10:10AM EDT75.500.180.004.200.00-1138194.92%
MRK200409P000760002020-04-07 3:32PM EDT76.000.470.002.440.00-2356141.70%
MRK200409P000765002020-04-08 12:42PM EDT76.500.110.004.30-0.35-76.09%1320181.15%
MRK200409P000770002020-04-07 3:58PM EDT77.000.460.000.980.00-48085.84%
MRK200409P000775002020-04-07 10:58AM EDT77.500.300.002.700.00-1021126.27%
MRK200409P000780002020-04-08 3:50PM EDT78.000.110.000.82-0.32-74.42%1010168.46%
MRK200409P000785002020-04-08 2:06PM EDT78.500.280.002.76-0.22-44.00%5578112.31%
MRK200409P000790002020-04-08 2:06PM EDT79.000.380.012.44+0.03+8.57%15011797.07%
MRK200409P000795002020-04-08 2:06PM EDT79.500.500.001.21-0.48-48.98%31259.67%
MRK200409P000800002020-04-08 3:56PM EDT80.000.200.000.30-0.83-80.58%531637.01%
MRK200409P000805002020-04-08 3:56PM EDT80.500.320.004.55-1.68-84.00%19116.99%
MRK200409P000810002020-04-08 1:53PM EDT81.000.790.311.71-0.40-33.61%41254.00%
MRK200409P000820002020-04-08 3:34PM EDT82.000.780.004.75-1.72-68.80%24490.23%
MRK200409P000825002020-04-07 9:39AM EDT82.501.980.004.800.00-3979.59%
MRK200409P000830002020-04-06 10:59AM EDT83.004.000.004.750.00-71765.43%
MRK200409P000835002020-03-03 11:06PM EDT83.504.466.857.100.00--1246.00%
MRK200409P000840002020-03-27 12:44PM EDT84.0011.750.004.800.00-22142.43%
MRK200409P000845002020-03-31 3:55PM EDT84.507.450.505.200.00-11145.90%
MRK200409P000855002020-04-06 12:15PM EDT85.506.831.506.400.00-11169.43%
MRK200409P000865002020-04-02 1:21PM EDT86.5011.152.507.400.00--2183.50%
MRK200409P000870002020-04-02 1:46PM EDT87.0011.602.507.400.00--2167.63%
MRK200409P000890002020-04-02 2:03PM EDT89.0013.504.509.400.00--17192.48%
MRK200409P000950002020-04-03 2:03PM EDT95.0019.3010.5015.200.00-20246.48%
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