MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200417C000425002020-01-07 3:34PM EDT42.5047.1040.7044.700.00--2521.58%
MRK200417C000450002020-01-31 3:18PM EDT45.0040.6529.3532.600.00-33229.39%
MRK200417C000475002020-01-22 3:02PM EDT47.5042.5033.0537.350.00-50382.47%
MRK200417C000500002020-02-24 10:35AM EDT50.0032.0016.5020.450.00-1130.00%
MRK200417C000550002020-04-01 1:43PM EDT55.0018.8519.1024.000.00-139107.72%
MRK200417C000600002020-04-03 12:22PM EDT60.0016.4013.9016.65+2.75+20.15%45989.45%
MRK200417C000625002020-03-23 3:40PM EDT62.505.8811.7016.400.00-1272.07%
MRK200417C000650002020-04-03 2:18PM EDT65.0010.8811.4014.00+2.68+32.68%260399.51%
MRK200417C000670002020-03-25 11:51AM EDT67.006.107.6011.800.00--157.81%
MRK200417C000675002020-04-03 12:15PM EDT67.509.347.2511.35-0.13-1.37%1613458.89%
MRK200417C000680002020-03-31 12:27PM EDT68.009.056.1510.200.00-51,82492.97%
MRK200417C000690002020-04-02 2:50PM EDT69.007.455.559.800.00-332099.37%
MRK200417C000700002020-04-03 3:50PM EDT70.007.206.658.95-0.23-3.10%21,07971.02%
MRK200417C000710002020-03-26 3:55PM EDT71.004.203.908.300.00-441095.12%
MRK200417C000720002020-03-30 9:39AM EDT72.004.003.357.400.00-867989.55%
MRK200417C000725002020-04-02 1:11PM EDT72.504.704.305.000.00-545848.68%
MRK200417C000730002020-04-03 2:54PM EDT73.004.103.905.55+0.90+28.12%7226465.92%
MRK200417C000735002020-04-03 3:50PM EDT73.503.951.706.40+3.95+∞%24087.06%
MRK200417C000740002020-04-03 10:57AM EDT74.004.352.306.20+2.08+91.63%363352.91%
MRK200417C000750002020-04-03 3:29PM EDT75.002.752.643.25-0.25-8.33%314,43045.26%
MRK200417C000755002020-04-03 2:18PM EDT75.502.100.505.00+2.10+∞%21480.86%
MRK200417C000760002020-04-03 3:02PM EDT76.002.230.004.50-0.17-7.08%18935276.37%
MRK200417C000765002020-04-03 2:28PM EDT76.501.840.004.80+1.84+∞%37685.72%
MRK200417C000770002020-04-03 2:49PM EDT77.001.800.004.50-0.33-15.49%124884.42%
MRK200417C000775002020-04-03 3:50PM EDT77.501.751.421.96-0.40-18.60%11586943.82%
MRK200417C000780002020-04-03 1:04PM EDT78.001.450.004.15-0.65-30.95%1528885.79%
MRK200417C000785002020-04-01 12:27PM EDT78.500.850.001.58+0.85+∞%-6243.75%
MRK200417C000790002020-04-03 3:50PM EDT79.001.200.003.75+0.36+42.86%38052.30%
MRK200417C000795002020-04-03 11:39AM EDT79.501.170.413.55+1.17+∞%2057.30%
MRK200417C000800002020-04-03 3:44PM EDT80.000.700.301.09-0.74-51.39%582,81143.12%
MRK200417C000805002020-04-03 10:23AM EDT80.501.090.283.25+1.09+∞%1059.13%
MRK200417C000810002020-04-03 11:08AM EDT81.000.780.111.00+0.78+∞%2414346.41%
MRK200417C000820002020-04-02 3:45PM EDT82.000.850.004.75+0.85+∞%-3279.00%
MRK200417C000825002020-04-03 1:16PM EDT82.500.310.050.85-0.43-58.11%353,63250.10%
MRK200417C000830002020-04-03 10:46AM EDT83.000.490.004.75+0.49+∞%1684.35%
MRK200417C000840002020-04-02 9:54AM EDT84.000.250.002.07+0.25+∞%-261.13%
MRK200417C000850002020-04-03 3:57PM EDT85.000.180.020.32-0.02-10.00%264,00044.82%
MRK200417C000875002020-04-03 12:52PM EDT87.500.100.050.20-0.11-52.38%1115,48247.66%
MRK200417C000900002020-04-03 1:22PM EDT90.000.080.040.13-0.06-42.86%268,55250.39%
MRK200417C000925002020-04-03 10:20AM EDT92.500.010.010.58-0.14-93.33%12,25667.19%
MRK200417C000950002020-04-03 3:50PM EDT95.000.100.050.350.00-252,55468.46%
MRK200417C000975002020-04-01 1:29PM EDT97.500.130.000.280.00-11,51070.12%
MRK200417C001000002020-04-03 10:32AM EDT100.000.150.000.970.00-11,96496.88%
MRK200417C001050002020-03-25 3:32PM EDT105.000.010.003.900.00-18445158.89%
MRK200417C001100002020-03-26 3:50PM EDT110.000.050.000.650.00-143513112.01%
MRK200417C001150002020-03-23 2:59PM EDT115.000.030.000.290.00-16332107.03%
MRK200417C001200002020-03-23 2:56PM EDT120.000.010.002.660.00-1581179.00%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200417P000425002020-03-27 4:51AM EDT42.500.120.001.650.00-300219.14%
MRK200417P000450002020-04-01 11:56AM EDT45.000.100.004.800.00-527274.85%
MRK200417P000475002020-03-30 10:56AM EDT47.500.020.004.800.00-421253.32%
MRK200417P000500002020-03-24 10:27AM EDT50.000.500.004.800.00-126232.81%
MRK200417P000550002020-03-31 3:14PM EDT55.000.100.004.350.00-425187.21%
MRK200417P000600002020-04-02 11:30AM EDT60.000.290.100.610.00-195986.91%
MRK200417P000625002020-04-03 11:06AM EDT62.500.280.170.65-0.06-17.65%615777.83%
MRK200417P000650002020-04-03 3:40PM EDT65.000.290.060.41-0.09-23.68%3889857.32%
MRK200417P000660002020-04-03 2:41PM EDT66.000.410.030.58+0.12+41.38%22456.45%
MRK200417P000670002020-03-26 3:23PM EDT67.001.360.001.700.00-121871.00%
MRK200417P000675002020-04-01 3:08PM EDT67.500.900.004.500.00-1705103.13%
MRK200417P000680002020-04-02 10:02AM EDT68.000.900.024.500.00-214699.95%
MRK200417P000690002020-04-03 12:00PM EDT69.000.480.044.50-0.77-61.60%246393.41%
MRK200417P000700002020-04-03 3:49PM EDT70.000.760.660.97-0.14-15.56%1796,29353.52%
MRK200417P000710002020-04-03 11:11AM EDT71.000.830.004.50-0.18-17.82%128079.20%
MRK200417P000720002020-04-03 10:12AM EDT72.000.950.002.70-0.55-36.67%8046353.96%
MRK200417P000725002020-04-03 1:34PM EDT72.501.240.804.00+0.08+6.90%62,11471.48%
MRK200417P000730002020-04-03 2:52PM EDT73.001.260.003.90-0.04-3.08%16919359.23%
MRK200417P000735002020-04-03 2:32PM EDT73.501.500.001.82+1.50+∞%7053.17%
MRK200417P000740002020-04-03 3:57PM EDT74.001.500.004.50-0.25-14.29%29851157.52%
MRK200417P000745002020-04-01 9:40AM EDT74.503.000.054.85+3.00+∞%-257.32%
MRK200417P000750002020-04-03 3:52PM EDT75.001.711.502.39-0.18-9.52%15212,21752.25%
MRK200417P000755002020-04-03 2:42PM EDT75.502.360.004.80+2.36+∞%847490.55%
MRK200417P000760002020-04-03 3:02PM EDT76.001.900.004.50+1.90+∞%25625280.76%
MRK200417P000765002020-04-03 10:00AM EDT76.502.520.394.90+2.52+∞%302483.11%
MRK200417P000770002020-04-03 10:31AM EDT77.002.800.505.00-0.90-24.32%12080.08%
MRK200417P000775002020-04-03 1:30PM EDT77.503.400.595.10-0.03-0.87%254,45076.90%
MRK200417P000780002020-04-01 10:27AM EDT78.005.101.105.350.00-6876.20%
MRK200417P000790002020-04-03 3:25PM EDT79.004.303.405.95+4.30+∞%3053.22%
MRK200417P000800002020-04-03 2:55PM EDT80.005.023.756.50+0.14+2.87%262,90274.41%
MRK200417P000810002020-04-03 3:25PM EDT81.005.953.307.20+5.95+∞%2074.85%
MRK200417P000825002020-04-03 10:27AM EDT82.506.156.109.35-1.15-15.75%12,47763.87%
MRK200417P000850002020-04-03 3:58PM EDT85.007.756.109.10-1.76-18.51%161,94745.90%
MRK200417P000875002020-04-03 3:58PM EDT87.5010.199.1511.50-2.81-21.62%1685550.10%
MRK200417P000900002020-04-02 12:09PM EDT90.0014.3811.3013.950.00-151654.98%
MRK200417P000925002020-04-03 10:45AM EDT92.5015.7514.0018.80+0.25+1.61%216358.59%
MRK200417P000950002020-03-02 2:01PM EDT95.0015.0521.0523.800.00-10164.06%
MRK200417P000975002020-03-30 3:44PM EDT97.5021.0019.0023.800.00-22270.90%
MRK200417P001000002020-01-29 12:40PM EDT100.0012.8023.1526.200.00-223113.97%
MRK200417P001050002019-12-24 12:58PM EDT105.0013.9615.7518.150.00-170.00%
MRK200417P001100002020-04-01 2:01PM EDT110.0036.5031.5036.400.00-67102.73%
MRK200417P001150002020-03-16 12:13AM EDT115.0036.3736.5041.400.00--6112.50%
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