MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200710C000550002020-07-06 2:12PM EDT55.0024.6923.3525.60-2.39-8.83%30255.27%
MRK200710C000600002020-06-15 3:26PM EDT60.0022.2918.1020.250.00-10184.77%
MRK200710C000650002020-06-30 2:43PM EDT65.0011.8513.2515.600.00-18163.28%
MRK200710C000700002020-07-06 10:54AM EDT70.009.959.2510.25+1.35+15.70%11371.48%
MRK200710C000715002020-07-01 2:01PM EDT71.507.357.358.700.00--188.96%
MRK200710C000720002020-07-01 3:54PM EDT72.006.255.708.500.00-1398.14%
MRK200710C000730002020-06-29 11:37AM EDT73.003.855.357.550.00-2291.50%
MRK200710C000735002020-06-29 11:16AM EDT73.503.555.956.250.00--249.32%
MRK200710C000740002020-07-01 11:12AM EDT74.004.515.305.800.00-14349.32%
MRK200710C000745002020-06-30 3:49PM EDT74.503.204.905.300.00-1245.90%
MRK200710C000750002020-07-02 12:39PM EDT75.004.632.674.85+0.61+15.17%18345.22%
MRK200710C000755002020-07-02 3:20PM EDT75.504.252.214.65+0.63+17.40%4054.59%
MRK200710C000760002020-07-06 3:46PM EDT76.003.551.753.90+0.30+9.23%7040.33%
MRK200710C000765002020-07-06 12:22PM EDT76.503.003.103.35+0.15+5.26%67934.33%
MRK200710C000770002020-07-06 1:02PM EDT77.002.501.162.91+0.36+16.82%16033.01%
MRK200710C000775002020-07-06 11:09AM EDT77.502.340.112.81+0.46+24.47%722642.38%
MRK200710C000780002020-07-06 2:15PM EDT78.002.001.701.96+0.65+48.15%2323326.47%
MRK200710C000785002020-07-06 3:52PM EDT78.501.581.441.60+0.40+33.90%1016726.17%
MRK200710C000790002020-07-06 3:55PM EDT79.001.220.531.42+0.33+37.08%12341529.88%
MRK200710C000795002020-07-06 3:05PM EDT79.500.860.810.97+0.27+45.76%7713925.00%
MRK200710C000800002020-07-06 3:52PM EDT80.000.710.550.71+0.30+73.17%31850324.27%
MRK200710C000805002020-07-06 3:55PM EDT80.500.520.410.55+0.23+79.31%196025.15%
MRK200710C000810002020-07-06 3:56PM EDT81.000.370.290.40+0.12+48.00%11360825.20%
MRK200710C000815002020-07-06 3:55PM EDT81.500.290.190.30+0.11+61.11%10313825.88%
MRK200710C000820002020-07-06 3:55PM EDT82.000.190.170.22+0.09+90.00%442026.37%
MRK200710C000830002020-07-06 3:47PM EDT83.000.100.060.13+0.05+100.00%4843428.32%
MRK200710C000840002020-07-06 3:48PM EDT84.000.050.020.08+0.01+25.00%156830.27%
MRK200710C000850002020-07-02 2:58PM EDT85.000.030.000.290.00-4048.83%
MRK200710C000860002020-06-29 11:46AM EDT86.000.030.000.320.00-22056.25%
MRK200710C000865002020-06-16 3:24PM EDT86.500.090.000.240.00-21554.69%
MRK200710C000870002020-06-15 3:26PM EDT87.000.120.000.570.00-1160.06%
MRK200710C000875002020-06-26 9:31AM EDT87.500.070.000.560.00-1362.50%
MRK200710C000890002020-06-15 4:11PM EDT89.000.280.000.100.00--356.06%
MRK200710C000900002020-06-29 9:50AM EDT90.000.010.000.140.00-2012556.64%
MRK200710C000950002020-06-29 9:59AM EDT95.000.050.000.140.00-27576.56%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200710P000550002020-06-22 10:26AM EDT55.000.040.000.050.00--1129.69%
MRK200710P000650002020-06-29 2:22PM EDT65.000.080.000.050.00-383775.78%
MRK200710P000690002020-06-29 11:13AM EDT69.000.180.000.300.00-121875.78%
MRK200710P000700002020-07-06 1:59PM EDT70.000.020.000.22-0.10-83.33%525165.23%
MRK200710P000710002020-07-01 11:40AM EDT71.000.090.000.360.00-311866.02%
MRK200710P000715002020-07-06 10:43AM EDT71.500.190.000.30-0.35-64.81%13460.35%
MRK200710P000720002020-07-02 9:30AM EDT72.000.050.000.240.00-1054.49%
MRK200710P000725002020-07-02 9:30AM EDT72.500.020.000.30-0.03-60.00%1054.10%
MRK200710P000730002020-07-06 10:43AM EDT73.000.090.000.13-0.02-18.18%54149.22%
MRK200710P000735002020-07-01 12:36PM EDT73.500.090.000.240.00-24353.91%
MRK200710P000740002020-07-02 2:36PM EDT74.000.070.000.280.00-1052.83%
MRK200710P000745002020-07-02 1:51PM EDT74.500.040.010.06-0.06-60.00%25033.79%
MRK200710P000750002020-07-06 3:25PM EDT75.000.150.040.07+0.01+7.14%7914632.03%
MRK200710P000755002020-07-06 3:58PM EDT75.500.060.000.08-0.10-62.50%1030.08%
MRK200710P000760002020-07-06 3:49PM EDT76.000.070.030.23-0.13-65.00%299836.13%
MRK200710P000765002020-07-06 3:47PM EDT76.500.120.080.14-0.11-47.83%111027.93%
MRK200710P000770002020-07-06 9:47AM EDT77.000.180.110.18-0.13-41.94%80026.56%
MRK200710P000775002020-07-06 3:47PM EDT77.500.240.170.25-0.22-47.83%13025.88%
MRK200710P000780002020-07-06 3:59PM EDT78.000.300.240.33-0.32-51.61%261024.71%
MRK200710P000785002020-07-06 2:26PM EDT78.500.420.000.65-0.33-44.00%39029.98%
MRK200710P000790002020-07-06 2:50PM EDT79.000.670.510.83-0.39-36.79%31218829.59%
MRK200710P000795002020-07-06 3:07PM EDT79.500.850.281.10-0.30-26.09%32930.66%
MRK200710P000800002020-07-06 1:59PM EDT80.001.170.991.38-1.45-55.34%1825131.10%
MRK200710P000805002020-07-06 12:46PM EDT80.501.551.151.68-0.53-25.48%7031.10%
MRK200710P000810002020-07-02 12:31PM EDT81.002.381.672.460.00-21944.14%
MRK200710P000815002020-07-02 9:30AM EDT81.503.250.042.630.00-12139.26%
MRK200710P000820002020-07-02 3:30PM EDT82.002.631.282.69-0.49-15.71%3028.42%
MRK200710P000840002020-06-15 4:12PM EDT84.007.322.224.550.00--133.99%
MRK200710P000860002020-06-30 9:59AM EDT86.009.756.006.550.00--444.53%
MRK200710P000880002020-07-01 12:46PM EDT88.009.206.708.850.00--573.54%
MRK200710P000900002020-07-06 12:34PM EDT90.0010.709.6011.35-0.50-4.46%1154.49%
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