MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200320C000425002020-01-29 12:17PM EST42.5045.4530.4034.500.00-514192.97%
MRK200320C000450002020-02-11 2:59PM EST45.0040.4028.0031.750.00-1017168.07%
MRK200320C000475002020-02-10 11:37AM EST47.5038.2525.6529.400.00-47159.38%
MRK200320C000500002020-02-10 1:57PM EST50.0032.1023.0027.050.00-110150.39%
MRK200320C000550002020-01-22 3:07PM EST55.0035.0025.6529.800.00-470244.82%
MRK200320C000600002020-02-25 10:49AM EST60.0021.0613.7516.350.00-21180.18%
MRK200320C000650002019-12-30 10:53AM EST65.0026.3719.0021.700.00-20212.82%
MRK200320C000700002020-02-28 10:13AM EST70.005.956.056.20-4.20-41.38%741434.91%
MRK200320C000710002020-02-27 12:12PM EST71.008.305.255.450.00--1035.43%
MRK200320C000720002020-02-27 5:53PM EST72.008.204.604.800.00--1436.60%
MRK200320C000725002020-02-27 3:51PM EST72.504.554.254.40-2.20-32.59%526235.65%
MRK200320C000730002020-02-26 10:49AM EST73.008.353.854.000.00-71434.52%
MRK200320C000740002020-02-25 9:50AM EST74.007.403.353.450.00-31135.40%
MRK200320C000750002020-02-28 10:20AM EST75.002.952.692.84-1.95-39.80%3512134.57%
MRK200320C000760002020-02-27 3:49PM EST76.004.202.182.420.00-7511335.47%
MRK200320C000765002020-02-26 12:01PM EST76.504.051.932.100.00--6434.13%
MRK200320C000770002020-02-28 10:10AM EST77.001.991.821.94-2.41-54.77%144434.74%
MRK200320C000775002020-02-28 10:28AM EST77.501.581.581.71-2.97-65.27%5060334.18%
MRK200320C000780002020-02-27 3:40PM EST78.001.851.391.52-0.93-33.45%15633.99%
MRK200320C000790002020-02-27 3:43PM EST79.002.201.101.230.00--1434.28%
MRK200320C000795002020-02-28 9:45AM EST79.501.470.951.04-0.55-27.23%55033.42%
MRK200320C000800002020-02-28 10:28AM EST80.000.860.830.92-0.84-49.41%811,07633.45%
MRK200320C000805002020-02-27 3:58PM EST80.501.360.740.830.00-411533.79%
MRK200320C000810002020-02-27 3:49PM EST81.000.690.610.70-0.66-48.89%68533.23%
MRK200320C000815002020-02-27 1:26PM EST81.501.840.560.620.00-219033.40%
MRK200320C000820002020-02-28 10:06AM EST82.000.640.500.56-0.34-34.69%381133.79%
MRK200320C000825002020-02-28 10:42AM EST82.500.430.400.46-0.34-44.16%281,65433.15%
MRK200320C000830002020-02-27 3:50PM EST83.000.700.360.410.00-4916033.45%
MRK200320C000835002020-02-27 1:27PM EST83.500.990.300.350.00-411733.35%
MRK200320C000840002020-02-27 2:46PM EST84.000.590.250.310.00-13033.59%
MRK200320C000845002020-02-26 10:45AM EST84.500.490.170.280.00-2634.03%
MRK200320C000850002020-02-28 10:28AM EST85.000.190.200.23-0.17-47.22%695,35233.64%
MRK200320C000855002020-02-27 3:24PM EST85.500.320.110.210.00-21934.18%
MRK200320C000860002020-02-26 1:58PM EST86.000.240.100.180.00-3548034.18%
MRK200320C000865002020-02-26 1:32PM EST86.500.360.050.230.00-5637.31%
MRK200320C000870002020-02-27 3:24PM EST87.000.180.040.210.00-1221037.74%
MRK200320C000875002020-02-28 10:32AM EST87.500.080.070.12-0.22-73.33%365,43334.67%
MRK200320C000880002020-02-24 11:28AM EST88.000.180.240.200.00--239.65%
MRK200320C000885002020-02-27 12:51PM EST88.500.210.190.170.00-210239.45%
MRK200320C000890002020-02-27 12:36PM EST89.000.170.010.150.00-5739.55%
MRK200320C000900002020-02-28 10:08AM EST90.000.030.020.05-0.04-57.14%4397,05234.57%
MRK200320C000910002020-02-27 11:48AM EST91.000.07-0.150.00--143.65%
MRK200320C000925002020-02-27 3:03PM EST92.500.030.030.060.00-144,71740.04%
MRK200320C000950002020-02-27 10:19AM EST95.000.010.000.020.00-757,18738.28%
MRK200320C000975002020-02-28 9:37AM EST97.500.030.000.030.00-1551944.14%
MRK200320C001000002020-02-26 10:51AM EST100.000.010.000.000.00-434,86525.00%
MRK200320C001050002020-02-06 9:49AM EST105.000.010.000.050.00-11,55353.91%
MRK200320C001100002020-01-31 3:59PM EST110.000.020.000.040.00-6086659.38%
MRK200320C001150002020-01-16 2:13PM EST115.000.010.000.020.00-10018160.94%
MRK200320C001200002020-01-07 11:22AM EST120.000.010.000.000.00--150.00%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200320P000425002019-11-04 11:59AM EST42.500.050.000.020.00-512884.38%
MRK200320P000450002019-10-29 1:46PM EST45.000.070.000.100.00-24592.19%
MRK200320P000500002019-12-18 10:18AM EST50.000.020.000.020.00-3562.50%
MRK200320P000550002020-01-07 10:17AM EST55.000.020.000.020.00-613753.13%
MRK200320P000600002020-02-27 3:36PM EST60.000.050.250.340.00-11,38862.31%
MRK200320P000650002020-02-25 3:49PM EST65.000.710.700.81+0.62+688.89%253058.30%
MRK200320P000700002020-02-28 10:34AM EST70.001.681.521.61+1.38+460.00%292,81051.98%
MRK200320P000710002020-02-27 11:15AM EST71.000.311.872.000.00--152.83%
MRK200320P000720002020-02-28 10:34AM EST72.002.272.102.30+1.97+656.67%29551.44%
MRK200320P000725002020-02-28 10:35AM EST72.502.292.242.43+1.58+222.54%681,07050.59%
MRK200320P000730002020-02-28 9:48AM EST73.002.322.452.58+1.29+125.24%49950.29%
MRK200320P000740002020-02-27 1:43PM EST74.000.682.953.050.00-275450.98%
MRK200320P000750002020-02-28 10:06AM EST75.003.053.403.55+1.98+185.05%1532,74450.90%
MRK200320P000760002020-02-26 3:48PM EST76.003.123.803.95+2.15+221.65%23450.27%
MRK200320P000765002020-02-26 3:49PM EST76.500.814.154.300.00-5950.24%
MRK200320P000770002020-02-27 3:59PM EST77.002.224.354.500.00-4149550.07%
MRK200320P000775002020-02-28 10:44AM EST77.504.654.804.90+2.50+116.28%484,62750.78%
MRK200320P000780002020-02-27 3:59PM EST78.004.895.055.35+2.24+84.53%14251.39%
MRK200320P000790002020-02-28 10:25AM EST79.006.085.705.80+3.39+126.02%216850.07%
MRK200320P000795002020-02-27 3:10PM EST79.505.716.206.30+3.13+121.32%97052.42%
MRK200320P000800002020-02-28 10:19AM EST80.006.706.556.65+3.60+116.13%507,81452.52%
MRK200320P000805002020-02-27 1:15PM EST80.502.036.957.200.00-115554.35%
MRK200320P000810002020-02-27 1:23PM EST81.002.417.357.350.00-519853.13%
MRK200320P000815002020-02-27 12:47PM EST81.502.507.707.900.00-1233654.39%
MRK200320P000820002020-02-25 2:40PM EST82.003.258.058.250.00-4160554.05%
MRK200320P000825002020-02-27 3:27PM EST82.506.838.608.75+1.98+40.82%324,09956.40%
MRK200320P000830002020-02-26 2:13PM EST83.004.409.159.300.00--6859.08%
MRK200320P000835002020-02-26 2:02PM EST83.504.309.459.600.00-101057.67%
MRK200320P000840002020-02-28 10:18AM EST84.009.629.6010.45+5.12+113.78%2359.47%
MRK200320P000845002020-02-27 3:07PM EST84.506.409.9510.750.00-2415558.23%
MRK200320P000850002020-02-28 10:22AM EST85.0010.6410.7012.05+3.69+53.09%91,78768.77%
MRK200320P000855002020-02-24 11:12AM EST85.504.209.8512.350.00--6157.03%
MRK200320P000860002020-02-26 10:56AM EST86.005.6510.1013.400.00-407261.43%
MRK200320P000865002020-02-24 11:58AM EST86.506.2010.4013.850.00-106160.64%
MRK200320P000870002020-02-25 3:19PM EST87.007.3011.5514.400.00-101068.70%
MRK200320P000875002020-02-28 9:38AM EST87.5012.4011.7014.75+5.54+80.76%31,76065.67%
MRK200320P000880002020-02-25 3:45PM EST88.008.3512.3515.600.00-353571.88%
MRK200320P000900002020-02-26 3:09PM EST90.0010.1214.2517.350.00-268574.56%
MRK200320P000925002020-02-26 3:09PM EST92.5012.6516.1520.100.00-236777.93%
MRK200320P000950002020-02-04 11:46AM EST95.0010.3018.7022.550.00-732884.42%
MRK200320P000975002020-02-13 11:35AM EST97.5016.0521.2525.150.00-1617892.29%
MRK200320P001000002020-01-17 2:11PM EST100.009.4017.5517.750.00-161390.00%
MRK200320P001050002020-01-21 1:20PM EST105.0015.400.000.000.00--00.00%
MRK200320P001150002019-12-16 12:21PM EST115.0025.5421.7025.950.00--00.00%
MRK200320P001200002019-09-15 11:11PM EST120.0037.9033.5036.950.00--50.00%
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