MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200403C000500002020-03-23 3:13PM EDT50.0018.8019.7024.500.00-270182.42%
MRK200403C000650002020-03-25 12:21PM EDT65.007.705.409.200.00-8077.34%
MRK200403C000660002020-03-24 2:27PM EDT66.007.103.958.050.00-25154.30%
MRK200403C000670002020-03-26 3:43PM EDT67.005.813.007.60+0.09+1.57%141560.89%
MRK200403C000680002020-03-27 2:23PM EDT68.004.902.096.60+0.50+11.36%3654.15%
MRK200403C000690002020-03-27 12:55PM EDT69.004.152.056.50-0.10-2.35%339774.85%
MRK200403C000700002020-03-27 1:58PM EDT70.003.551.705.20-0.15-4.05%56568.70%
MRK200403C000710002020-03-27 3:50PM EDT71.002.382.004.90+0.25+11.74%146684.18%
MRK200403C000720002020-03-27 3:57PM EDT72.001.651.004.00-1.09-39.78%5317071.63%
MRK200403C000730002020-03-27 3:39PM EDT73.001.491.001.69-0.74-33.18%7666551.71%
MRK200403C000740002020-03-27 3:28PM EDT74.000.900.352.63-0.60-40.00%508166.02%
MRK200403C000750002020-03-27 3:26PM EDT75.000.920.003.00-0.27-22.69%956175.73%
MRK200403C000765002020-03-27 2:25PM EDT76.500.400.044.45-0.10-20.00%19124111.08%
MRK200403C000770002020-03-27 3:26PM EDT77.000.450.001.96+0.27+150.00%75475.78%
MRK200403C000775002020-03-27 12:55PM EDT77.500.280.014.45-0.03-9.68%6721119.24%
MRK200403C000780002020-02-25 10:37AM EDT78.002.700.080.280.00-7053.71%
MRK200403C000785002020-03-27 3:39PM EDT78.500.360.014.50+0.23+176.92%5126128.17%
MRK200403C000790002020-03-06 3:54PM EDT79.003.500.133.800.00-29123.14%
MRK200403C000795002020-03-10 9:57AM EDT79.501.420.124.400.00--47136.23%
MRK200403C000800002020-03-26 2:48PM EDT80.000.150.000.400.00-106159.57%
MRK200403C000805002020-03-25 3:46PM EDT80.500.130.084.550.00-6576145.51%
MRK200403C000810002020-03-25 3:41PM EDT81.000.120.070.360.00-201365.82%
MRK200403C000815002020-03-25 10:25AM EDT81.500.050.050.150.00-34658.01%
MRK200403C000820002020-03-25 3:56PM EDT82.000.130.004.350.00-77101151.86%
MRK200403C000825002020-03-25 3:56PM EDT82.500.130.010.450.00-48974.22%
MRK200403C000830002020-03-13 3:47PM EDT83.000.100.000.150.00-36061.33%
MRK200403C000835002020-03-25 3:58PM EDT83.500.110.002.240.00-2841124.32%
MRK200403C000840002020-03-11 1:58PM EDT84.002.160.004.400.00-219166.31%
MRK200403C000845002020-03-26 12:20PM EDT84.500.080.004.350.00-1124168.75%
MRK200403C000850002020-03-26 1:53PM EDT85.000.090.000.100.00-2520064.84%
MRK200403C000855002020-03-02 1:03PM EDT85.500.650.002.210.00-430135.35%
MRK200403C000860002020-02-26 4:04PM EDT86.000.500.002.010.00-268133.89%
MRK200403C000865002020-03-11 3:03PM EDT86.500.570.002.210.00-280319141.02%
MRK200403C000870002020-03-17 9:54AM EDT87.000.230.000.960.00-127112.70%
MRK200403C000875002020-03-09 1:32PM EDT87.500.310.004.350.00-712187.50%
MRK200403C000880002020-03-26 2:30PM EDT88.000.060.050.400.00-4591,01798.63%
MRK200403C000885002020-03-03 1:14PM EDT88.500.460.004.350.00-59193.46%
MRK200403C000890002020-02-18 10:55AM EDT89.000.290.000.500.00--1105.08%
MRK200403C000895002020-03-03 12:17PM EDT89.500.300.004.350.00-23199.27%
MRK200403C000900002020-02-26 4:35PM EDT90.000.010.004.350.00-5046202.10%
MRK200403C000905002020-02-27 12:32PM EDT90.500.180.012.250.00-11163.28%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200403P000500002020-03-23 1:34PM EDT50.000.450.000.150.00-55136.72%
MRK200403P000550002020-03-26 11:54AM EDT55.000.160.000.120.00-180100.78%
MRK200403P000600002020-03-27 11:21AM EDT60.000.150.020.50-0.04-21.05%210495.70%
MRK200403P000650002020-03-27 3:49PM EDT65.000.390.000.55+0.04+11.43%2044961.62%
MRK200403P000670002020-03-27 3:54PM EDT67.000.940.001.55+0.26+38.24%8068.99%
MRK200403P000680002020-03-27 3:39PM EDT68.000.800.002.00+0.17+26.98%2716567.77%
MRK200403P000690002020-03-27 1:09PM EDT69.001.000.344.85+0.03+3.09%916105.81%
MRK200403P000700002020-03-27 1:36PM EDT70.001.000.194.75-0.04-3.85%579090.04%
MRK200403P000710002020-03-27 3:40PM EDT71.001.300.074.85+0.60+85.71%393677.00%
MRK200403P000720002020-03-27 3:59PM EDT72.001.700.502.35-0.16-8.60%484160.21%
MRK200403P000730002020-03-27 3:39PM EDT73.002.010.404.950.00-83153.37%
MRK200403P000740002020-03-26 3:50PM EDT74.001.961.625.200.00-1713455.86%
MRK200403P000750002020-03-24 10:21AM EDT75.006.851.626.050.00-260112.45%
MRK200403P000765002020-03-26 1:30PM EDT76.504.952.717.000.00-1112110.64%
MRK200403P000770002020-03-27 1:05PM EDT77.005.404.657.60-0.18-3.23%21071.39%
MRK200403P000775002020-03-25 2:39PM EDT77.505.903.808.300.00-12750.88%
MRK200403P000780002020-03-16 2:02PM EDT78.008.374.158.750.00-29130.86%
MRK200403P000785002020-03-02 4:09PM EDT78.502.954.709.400.00-35656.64%
MRK200403P000790002020-03-16 2:02PM EDT79.0010.735.1010.000.00-27759.47%
MRK200403P000795002020-03-10 10:26AM EDT79.509.005.5010.400.00-35455.66%
MRK200403P000800002020-03-11 9:50AM EDT80.008.205.5010.750.00-21,068146.83%
MRK200403P000805002020-03-10 12:29PM EDT80.504.806.5011.400.00-3560.74%
MRK200403P000810002020-03-23 3:27PM EDT81.0013.707.1011.800.00-11663.09%
MRK200403P000815002020-03-05 3:53PM EDT81.503.207.0012.400.00-128162.70%
MRK200403P000820002020-03-13 3:47PM EDT82.008.898.0012.800.00-34663.48%
MRK200403P000825002020-03-05 11:59AM EDT82.508.338.0012.800.00-148150.59%
MRK200403P000830002020-03-13 3:47PM EDT83.009.159.1513.800.00-21374.71%
MRK200403P000840002020-03-25 2:05PM EDT84.0011.889.5014.20-3.32-21.84%56157.23%
MRK200403P000845002020-03-17 3:25PM EDT84.5010.6510.0514.800.00-1314163.87%
MRK200403P000850002020-03-27 2:31PM EDT85.0013.0010.9014.95+1.65+14.54%310154.69%
MRK200403P000855002020-03-16 12:13AM EDT85.5015.7011.0015.800.00-21170.21%
MRK200403P000860002020-03-12 11:12AM EDT86.0013.8912.0016.20+1.34+10.68%59169.82%
MRK200403P000865002020-02-24 12:38PM EDT86.5013.200.000.000.00-500.00%
MRK200403P000875002020-03-11 3:34PM EDT87.509.2513.0017.800.00--21182.42%
MRK200403P000880002020-03-25 2:07PM EDT88.0019.4015.2516.500.00-11899.22%
MRK200403P000885002020-03-09 6:09PM EDT88.5010.4814.0018.800.00--3188.28%
MRK200403P000895002020-03-23 10:07AM EDT89.5020.5016.0517.500.00-14140.00%
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