MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200228C000715002020-02-24 11:28AM EST71.5010.606.5010.900.00--6198.14%
MRK200228C000725002020-02-24 10:50AM EST72.5010.007.159.350.00-515101.76%
MRK200228C000735002020-02-20 3:59PM EST73.509.105.959.200.00--17110.64%
MRK200228C000745002020-02-18 10:57AM EST74.508.255.106.600.00--1050.98%
MRK200228C000750002020-02-19 11:44AM EST75.007.153.457.300.00-271650.20%
MRK200228C000760002020-02-21 12:28PM EST76.006.203.556.450.00-135679.59%
MRK200228C000765002020-02-20 1:49PM EST76.503.753.754.05-1.70-31.19%103551.07%
MRK200228C000775002020-02-20 12:41PM EST77.504.652.003.400.00-232458.20%
MRK200228C000780002020-02-25 12:31PM EST78.002.581.242.88-1.07-29.32%3651.56%
MRK200228C000790002020-02-25 2:00PM EST79.001.951.582.01-0.51-20.73%215044.29%
MRK200228C000800002020-02-25 3:55PM EST80.001.061.021.32-0.95-47.26%577240.72%
MRK200228C000810002020-02-25 3:51PM EST81.000.590.380.81-0.71-54.62%31225139.01%
MRK200228C000820002020-02-25 3:57PM EST82.000.310.250.39-0.36-53.73%24953735.16%
MRK200228C000825002020-02-25 3:50PM EST82.500.210.200.28-0.28-57.14%16165935.16%
MRK200228C000830002020-02-25 2:39PM EST83.000.140.020.18-0.20-58.82%21785834.18%
MRK200228C000835002020-02-25 11:21AM EST83.500.120.050.12-0.12-50.00%8736433.99%
MRK200228C000840002020-02-25 2:41PM EST84.000.070.020.09-0.10-58.82%9867135.16%
MRK200228C000845002020-02-25 3:01PM EST84.500.050.000.51-0.05-50.00%5236450.98%
MRK200228C000850002020-02-25 9:41AM EST85.000.040.000.05-0.04-50.00%2336437.11%
MRK200228C000855002020-02-25 11:21AM EST85.500.030.020.060.00-4722341.41%
MRK200228C000860002020-02-25 10:19AM EST86.000.020.000.06-0.05-71.43%834944.53%
MRK200228C000865002020-02-25 1:36PM EST86.500.010.000.34-0.01-50.00%120359.57%
MRK200228C000870002020-02-21 10:25AM EST87.000.030.000.020.00-225842.19%
MRK200228C000875002020-02-14 3:06PM EST87.500.060.000.060.00-165353.32%
MRK200228C000880002020-02-24 11:36AM EST88.000.030.000.030.00-1364750.00%
MRK200228C000885002020-02-13 3:53PM EST88.500.020.000.050.00-8013251.17%
MRK200228C000890002020-02-18 10:23AM EST89.000.040.000.040.00-50379951.95%
MRK200228C000895002020-02-13 11:33AM EST89.500.040.000.250.00-19774.02%
MRK200228C000900002020-02-24 2:20PM EST90.000.050.000.020.00-4971751.56%
MRK200228C000905002020-02-20 11:55AM EST90.500.010.000.040.00-444359.38%
MRK200228C000910002020-02-12 3:31PM EST91.000.030.000.060.00-112664.84%
MRK200228C000915002020-02-21 9:58AM EST91.500.270.000.040.00-48264.06%
MRK200228C000920002020-02-07 12:06PM EST92.000.050.000.020.00-1018260.94%
MRK200228C000925002020-02-12 2:13PM EST92.500.010.000.010.00-116557.81%
MRK200228C000930002020-02-24 9:39AM EST93.000.050.001.260.00-438137.70%
MRK200228C000935002020-02-04 12:40PM EST93.500.370.002.000.00-135162.99%
MRK200228C000940002020-02-04 3:25PM EST94.000.320.000.060.00-1718078.91%
MRK200228C000945002020-02-03 3:04PM EST94.500.080.001.550.00-2056157.03%
MRK200228C000950002020-02-06 9:57AM EST95.000.040.000.050.00-21581.25%
MRK200228C000960002020-01-23 3:52PM EST96.000.100.000.090.00-392092.97%
MRK200228C000965002020-02-07 2:24PM EST96.500.020.000.060.00-505189.84%
MRK200228C000970002020-01-21 10:17AM EST97.000.160.000.060.00--192.19%
MRK200228C000975002020-02-10 12:01AM EST97.500.030.010.060.00--396.09%
MRK200228C000980002020-01-21 12:16PM EST98.000.100.000.000.00--050.00%
MRK200228C001000002020-02-04 9:42AM EST100.000.030.000.040.00--1099.22%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200228P000750002020-02-13 10:06AM EST75.000.110.020.120.00-22051.76%
MRK200228P000760002020-02-25 3:57PM EST76.000.170.070.18+0.08+88.89%275648.83%
MRK200228P000765002020-02-24 2:54PM EST76.500.110.080.23+0.04+57.14%67047.85%
MRK200228P000770002020-02-25 3:43PM EST77.000.220.180.28+0.13+144.44%155246.29%
MRK200228P000775002020-02-25 3:54PM EST77.500.300.160.34+0.19+172.73%5,5237144.63%
MRK200228P000780002020-02-25 3:07PM EST78.000.280.040.42+0.12+75.00%417443.26%
MRK200228P000790002020-02-25 3:23PM EST79.000.550.050.63+0.26+89.66%16510540.14%
MRK200228P000800002020-02-25 3:46PM EST80.000.820.150.97+0.40+95.24%70698537.94%
MRK200228P000810002020-02-25 3:46PM EST81.001.310.781.67+0.68+107.94%15061643.60%
MRK200228P000820002020-02-25 1:21PM EST82.002.151.732.37+1.04+93.69%13079745.31%
MRK200228P000825002020-02-25 1:35PM EST82.502.562.322.76+1.28+100.00%10245846.39%
MRK200228P000830002020-02-25 2:56PM EST83.002.672.562.98+0.82+44.32%8338638.09%
MRK200228P000835002020-02-25 12:57PM EST83.503.152.293.55+1.05+50.00%3538946.29%
MRK200228P000840002020-02-25 3:30PM EST84.003.753.304.00+1.76+88.44%1,3021,84347.75%
MRK200228P000845002020-02-25 1:46PM EST84.503.953.804.60+0.79+25.00%335457.62%
MRK200228P000850002020-02-25 2:13PM EST85.005.054.005.05+2.30+83.64%211,49358.98%
MRK200228P000855002020-02-25 12:02PM EST85.504.954.005.50+1.53+44.74%173759.77%
MRK200228P000860002020-02-25 10:06AM EST86.004.413.958.00-0.38-7.93%211361.82%
MRK200228P000865002020-02-25 12:44PM EST86.505.955.056.55+0.95+19.00%5417670.70%
MRK200228P000870002020-02-21 1:44PM EST87.004.704.509.200.00-394158.01%
MRK200228P000875002020-02-20 9:41AM EST87.504.655.009.750.00-4963.87%
MRK200228P000880002020-02-20 10:49AM EST88.005.705.5010.000.00-99173.00%
MRK200228P000885002020-02-24 3:12PM EST88.506.806.0010.750.00-52470.12%
MRK200228P000890002020-02-19 3:59PM EST89.006.956.5011.200.00-24070.31%
MRK200228P000895002020-02-12 3:10PM EST89.506.457.0011.750.00-3076.37%
MRK200228P000900002020-02-20 10:01AM EST90.007.507.5012.200.00-4476.17%
MRK200228P000905002020-02-04 11:46AM EST90.502.588.0512.750.00-3085.16%
MRK200228P000910002020-01-16 6:33PM EST91.001.916.6010.100.00--80.00%
MRK200228P000915002020-02-25 6:52PM EST91.5010.40--0.00---0.00%
MRK200228P000920002020-02-04 9:59AM EST92.003.459.3014.000.00--9210.11%
MRK200228P000925002020-02-11 10:04AM EST92.507.1210.0014.750.00-1093.75%
MRK200228P000940002020-02-04 11:46AM EST94.005.1511.5016.200.00--098.44%
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