MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200131C000770002020-01-24 10:58AM EST77.0010.228.909.000.00---0.00%
MRK200131C000800002020-01-17 1:21PM EST80.006.155.906.000.00-1160.00%
MRK200131C000815002020-01-08 10:50AM EST81.507.153.954.500.00--30.00%
MRK200131C000825002020-01-23 2:02PM EST82.506.203.553.650.00---25.20%
MRK200131C000845002020-01-27 1:23PM EST84.502.041.831.87+0.22+12.09%--23.54%
MRK200131C000850002020-01-27 3:59PM EST85.001.601.541.56+0.05+3.23%332525.34%
MRK200131C000855002020-01-27 3:28PM EST85.501.251.201.23+0.02+1.63%9-25.05%
MRK200131C000860002020-01-27 3:53PM EST86.000.980.830.85+0.06+6.52%3221522.22%
MRK200131C000865002020-01-27 3:58PM EST86.500.690.620.64+0.10+16.95%46522.85%
MRK200131C000870002020-01-27 3:59PM EST87.000.490.420.44-0.02-3.92%3051722.46%
MRK200131C000875002020-01-27 3:59PM EST87.500.310.270.33-0.03-8.82%1331923.54%
MRK200131C000880002020-01-27 3:58PM EST88.000.200.180.20-0.03-13.04%1034622.66%
MRK200131C000885002020-01-27 3:45PM EST88.500.120.110.13-0.01-7.69%236122.85%
MRK200131C000890002020-01-27 2:19PM EST89.000.070.070.08-0.03-30.00%3933222.85%
MRK200131C000895002020-01-27 3:53PM EST89.500.040.040.06-0.02-33.33%5518824.02%
MRK200131C000900002020-01-27 1:53PM EST90.000.030.020.05-0.02-40.00%12174825.78%
MRK200131C000905002020-01-24 3:13PM EST90.500.040.150.04+0.01+33.33%642227.15%
MRK200131C000910002020-01-27 1:18PM EST91.000.010.090.01-0.01-50.00%459323.44%
MRK200131C000915002020-01-27 12:49PM EST91.500.020.060.03-0.01-33.33%31,22730.47%
MRK200131C000920002020-01-27 2:24PM EST92.000.010.030.03-0.01-50.00%4569932.42%
MRK200131C000925002020-01-27 1:30PM EST92.500.020.100.01-0.01-33.33%8936329.69%
MRK200131C000930002020-01-24 3:29PM EST93.000.010.010.020.00-25739434.77%
MRK200131C000935002020-01-23 10:55AM EST93.500.020.030.030.00-918439.06%
MRK200131C000940002020-01-27 1:18PM EST94.000.010.010.05-0.01-50.00%218044.92%
MRK200131C000945002020-01-23 2:34PM EST94.500.020.000.050.00-74246.88%
MRK200131C000950002020-01-23 12:24PM EST95.000.010.020.050.00-1115549.22%
MRK200131C000955002020-01-15 10:09AM EST95.500.060.000.050.00-58351.17%
MRK200131C000960002020-01-08 12:53PM EST96.000.030.000.050.00-63153.52%
MRK200131C000970002020-01-15 10:36AM EST97.000.030.000.050.00-333451.95%
MRK200131C000975002020-01-16 4:03PM EST97.500.02-0.050.00--1059.77%
MRK200131C000980002019-12-30 3:48PM EST98.000.090.000.050.00--955.86%
MRK200131C001000002020-01-27 3:27PM EST100.000.010.000.02-0.03-75.00%16434256.25%
MRK200131C001050002020-01-07 11:40AM EST105.000.010.000.010.00--167.19%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200131P000700002019-12-16 12:15AM EST70.000.07-0.020.00--083.59%
MRK200131P000750002020-01-08 12:39PM EST75.000.040.000.050.00--160.16%
MRK200131P000800002020-01-27 12:00PM EST80.000.020.030.06-0.03-60.00%2039940.63%
MRK200131P000810002020-01-24 11:27AM EST81.000.050.060.080.00---37.11%
MRK200131P000815002020-01-24 3:49PM EST81.500.100.080.100.00--135.84%
MRK200131P000820002020-01-27 1:30PM EST82.000.100.100.11+0.01+11.11%16533.50%
MRK200131P000825002020-01-27 2:45PM EST82.500.100.120.14-0.10-50.00%152132.23%
MRK200131P000830002020-01-27 12:32PM EST83.000.140.160.18-0.05-26.32%4331.15%
MRK200131P000835002020-01-27 11:54AM EST83.500.170.210.24-0.11-39.29%21530.37%
MRK200131P000840002020-01-27 2:57PM EST84.000.240.290.32-0.16-40.00%395429.69%
MRK200131P000845002020-01-27 2:45PM EST84.500.300.360.39-0.18-37.50%8727.83%
MRK200131P000850002020-01-27 3:46PM EST85.000.380.530.55-0.30-44.12%722028.13%
MRK200131P000855002020-01-27 3:50PM EST85.500.560.690.71-0.14-20.00%37827.39%
MRK200131P000860002020-01-27 2:57PM EST86.000.750.910.93-0.15-16.67%301627.25%
MRK200131P000865002020-01-27 3:31PM EST86.500.951.111.14-0.19-16.67%1,03318525.68%
MRK200131P000870002020-01-27 11:12AM EST87.001.441.321.36-0.10-6.49%211,18523.05%
MRK200131P000875002020-01-27 11:06AM EST87.501.851.861.90-0.14-7.04%1319429.10%
MRK200131P000880002020-01-27 2:42PM EST88.001.932.142.19-0.25-11.47%2022926.27%
MRK200131P000885002020-01-27 1:01PM EST88.502.502.562.61-0.25-9.09%2631626.76%
MRK200131P000890002020-01-27 2:42PM EST89.002.823.153.25-0.52-15.57%1029236.23%
MRK200131P000895002020-01-24 2:22PM EST89.503.553.453.550.00-2933630.27%
MRK200131P000900002020-01-27 1:30PM EST90.003.863.904.00-0.24-5.85%51,38130.08%
MRK200131P000905002020-01-24 3:23PM EST90.504.514.554.70-0.21-4.45%160544.53%
MRK200131P000910002020-01-23 3:24PM EST91.003.555.105.200.00-27147.75%
MRK200131P000915002020-01-27 1:57PM EST91.505.505.555.50+2.29+71.34%514738.28%
MRK200131P000920002020-01-24 1:19PM EST92.005.576.056.150.00-81051.37%
MRK200131P000925002020-01-17 11:21AM EST92.502.466.356.600.00-79451.17%
MRK200131P000930002020-01-22 1:19PM EST93.003.107.007.150.00-28852.15%
MRK200131P000935002020-01-24 10:02AM EST93.505.307.607.950.00-288067.19%
MRK200131P000940002020-01-21 12:00AM EST94.003.058.108.200.00--1662.89%
MRK200131P000945002020-01-22 10:11AM EST94.504.358.608.650.00---63.87%
MRK200131P000950002020-01-21 12:00AM EST95.004.058.959.000.00--452.73%
MRK200131P000955002020-01-23 1:58PM EST95.506.959.559.700.00---69.14%
MRK200131P000960002020-01-06 11:41AM EST96.004.509.8010.050.00-1065.63%
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