UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.93-0.22 (-0.26%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201002C000550002020-09-21 12:09AM EDT55.0031.1027.7028.200.00--1126.56%
MRK201002C000600002020-09-24 12:55PM EDT60.0023.0522.7023.20+23.05--1101.56%
MRK201002C000650002020-09-24 1:15PM EDT65.0018.2517.7018.20+18.25--478.91%
MRK201002C000700002020-08-17 12:01AM EDT70.0014.000.000.000.00--00.00%
MRK201002C000750002020-09-01 10:04AM EDT75.009.757.658.250.00-2062.70%
MRK201002C000760002020-08-19 10:08AM EDT76.009.409.9510.350.00-200149.56%
MRK201002C000770002020-09-03 9:51AM EDT77.0010.255.906.350.00--054.79%
MRK201002C000775002020-09-25 1:12PM EDT77.504.805.305.75-3.32-40.89%2047.17%
MRK201002C000780002020-09-08 2:39PM EDT78.005.654.955.150.00-4039.26%
MRK201002C000790002020-09-21 1:25PM EDT79.004.053.954.250.00-5137.60%
MRK201002C000795002020-09-25 11:44AM EDT79.502.963.553.70-0.99-25.06%31132.32%
MRK201002C000800002020-09-25 2:13PM EDT80.002.703.153.35-0.90-25.00%11834.38%
MRK201002C000805002020-09-23 11:44AM EDT80.503.302.712.86+3.30--231.06%
MRK201002C000810002020-09-25 12:46PM EDT81.001.742.002.45+1.74-10629.98%
MRK201002C000815002020-09-25 9:58AM EDT81.502.051.612.28-0.29-12.39%12434.57%
MRK201002C000820002020-09-25 2:09PM EDT82.001.291.581.73-0.41-24.12%338928.66%
MRK201002C000825002020-09-25 3:10PM EDT82.501.271.241.41-0.41-24.40%4114927.93%
MRK201002C000830002020-09-25 3:51PM EDT83.000.950.971.06-0.34-26.36%7318425.78%
MRK201002C000835002020-09-25 3:59PM EDT83.500.740.740.88-0.39-34.51%51136826.86%
MRK201002C000840002020-09-25 3:50PM EDT84.000.490.540.67-0.38-43.68%13214826.37%
MRK201002C000845002020-09-25 3:49PM EDT84.500.420.370.55-0.20-32.26%9824927.34%
MRK201002C000850002020-09-25 3:37PM EDT85.000.270.260.40-0.20-42.55%13572826.81%
MRK201002C000855002020-09-25 12:25PM EDT85.500.140.180.27-0.22-61.11%4528325.88%
MRK201002C000860002020-09-25 3:47PM EDT86.000.140.120.20-0.16-53.33%9152026.17%
MRK201002C000865002020-09-25 10:22AM EDT86.500.140.090.15-0.11-44.00%89726.56%
MRK201002C000870002020-09-25 3:19PM EDT87.000.080.070.11-0.05-38.46%15631826.95%
MRK201002C000875002020-09-25 3:17PM EDT87.500.070.050.08-0.03-30.00%4316727.15%
MRK201002C000880002020-09-25 3:48PM EDT88.000.040.030.07-0.05-55.56%532428.61%
MRK201002C000885002020-09-25 3:22PM EDT88.500.050.020.06-0.03-37.50%127929.88%
MRK201002C000890002020-09-24 2:38PM EDT89.000.050.020.050.00-813930.86%
MRK201002C000900002020-09-25 3:40PM EDT90.000.030.020.05-0.01-25.00%568034.77%
MRK201002C000910002020-09-25 3:30PM EDT91.000.050.020.15-0.01-16.67%85047.75%
MRK201002C000920002020-09-22 3:06PM EDT92.000.020.000.140.00-17551.27%
MRK201002C000925002020-09-21 12:09AM EDT92.500.090.000.090.00--5748.83%
MRK201002C000950002020-09-16 12:33PM EDT95.000.100.000.050.00-4411152.73%
MRK201002C001000002020-09-03 10:42AM EDT100.000.310.000.070.00-11765.63%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201002P000550002020-09-21 12:09AM EDT55.000.01-0.060.00--300145.31%
MRK201002P000600002020-09-11 10:52AM EDT60.000.070.000.010.00-1187.50%
MRK201002P000700002020-09-24 9:34AM EDT70.000.110.000.040.00-94957.03%
MRK201002P000750002020-09-22 2:22PM EDT75.000.070.000.080.00-20021945.51%
MRK201002P000760002020-09-25 10:30AM EDT76.000.050.000.07-0.07-58.33%110739.45%
MRK201002P000770002020-09-25 1:48PM EDT77.000.090.070.10-0.03-25.00%553437.31%
MRK201002P000775002020-09-21 3:49PM EDT77.500.280.060.110.00-57035.55%
MRK201002P000780002020-09-25 10:16AM EDT78.000.200.080.27+0.01+5.26%3910741.75%
MRK201002P000785002020-09-25 1:12PM EDT78.500.220.090.160.00-2136233.20%
MRK201002P000790002020-09-25 11:41AM EDT79.000.280.120.20-0.15-34.88%1114532.32%
MRK201002P000795002020-09-25 2:01PM EDT79.500.300.150.22-0.03-9.09%2728630.18%
MRK201002P000800002020-09-25 3:29PM EDT80.000.250.240.30-0.15-37.50%381,06130.18%
MRK201002P000805002020-09-25 3:59PM EDT80.500.310.300.36-0.14-31.11%4849628.81%
MRK201002P000810002020-09-25 3:15PM EDT81.000.450.400.48-0.09-16.67%5514428.81%
MRK201002P000815002020-09-25 3:19PM EDT81.500.510.500.77-0.10-16.39%2030132.52%
MRK201002P000820002020-09-25 2:54PM EDT82.000.830.640.76+0.05+6.41%5227427.64%
MRK201002P000825002020-09-25 3:40PM EDT82.500.900.820.95-0.09-9.09%1728427.25%
MRK201002P000830002020-09-25 3:21PM EDT83.001.051.041.12-0.03-2.78%3515425.56%
MRK201002P000835002020-09-25 3:22PM EDT83.501.361.301.430.00-6021026.37%
MRK201002P000840002020-09-24 3:55PM EDT84.001.581.571.870.00-434329.59%
MRK201002P000845002020-09-25 10:41AM EDT84.502.371.652.41+0.43+22.16%16334.96%
MRK201002P000850002020-09-25 3:51PM EDT85.002.422.282.82-0.56-18.79%1848936.62%
MRK201002P000855002020-09-25 3:02PM EDT85.503.072.513.30+1.72+127.41%134839.89%
MRK201002P000860002020-09-23 1:26PM EDT86.002.933.153.350.00-15029.30%
MRK201002P000865002020-09-22 9:40AM EDT86.503.353.553.900.00-1234.08%
MRK201002P000870002020-09-24 3:55PM EDT87.003.904.054.500.00-82040.72%
MRK201002P000875002020-09-23 11:44AM EDT87.504.254.254.750.00-1233.20%
MRK201002P000885002020-09-21 11:34AM EDT88.506.225.505.700.00-2035.25%
MRK201002P000900002020-09-24 3:55PM EDT90.006.806.907.300.00-4248.15%
MRK201002P001000002020-09-25 9:31AM EDT100.0017.5016.8517.30+17.50-1053.13%
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