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 2:34PM EST42.5047.1040.7044.700.00--2151.10%
MRK200417C000450002020-01-31 2:18PM EST45.0040.6535.9039.500.00-3363.28%
MRK200417C000475002020-01-22 2:02PM EST47.5042.5033.5036.950.00-51561.33%
MRK200417C000500002020-02-10 10:54AM EST50.0035.7531.0034.450.00-61256.25%
MRK200417C000550002020-01-27 12:57PM EST55.0031.2525.9529.500.00--3793.16%
MRK200417C000600002019-12-12 3:19PM EST60.0029.5527.5531.950.00-200139.98%
MRK200417C000650002019-12-12 3:19PM EST65.0024.5022.6026.900.00-100119.82%
MRK200417C000700002020-02-14 12:54PM EST70.0012.3112.7512.90+0.91+7.98%8016527.15%
MRK200417C000725002020-02-05 11:01AM EST72.5013.3510.3010.700.00-13127.91%
MRK200417C000750002020-02-14 1:25PM EST75.007.657.958.15-0.05-0.65%1816521.92%
MRK200417C000775002020-02-14 11:23AM EST77.505.455.756.100.00-119921.49%
MRK200417C000800002020-02-14 3:58PM EST80.003.893.803.90+0.44+12.75%17979017.64%
MRK200417C000825002020-02-14 3:57PM EST82.502.332.242.30+0.34+17.09%76349716.52%
MRK200417C000850002020-02-14 3:59PM EST85.001.201.171.19+0.13+12.15%1231,68415.83%
MRK200417C000875002020-02-14 3:57PM EST87.500.570.530.56+0.09+18.75%683,65915.70%
MRK200417C000900002020-02-14 3:36PM EST90.000.240.230.25+0.02+9.09%6745,47415.92%
MRK200417C000925002020-02-14 2:48PM EST92.500.110.090.13+0.01+10.00%682,72016.90%
MRK200417C000950002020-02-14 12:15PM EST95.000.050.050.080.00-32,90218.26%
MRK200417C000975002020-02-13 10:57AM EST97.500.030.000.050.00-51,53119.53%
MRK200417C001000002020-02-13 1:22PM EST100.000.020.000.030.00-702,36520.51%
MRK200417C001050002020-02-05 1:57PM EST105.000.030.000.030.00-144925.00%
MRK200417C001100002020-01-22 1:24PM EST110.000.010.000.030.00-1058029.10%
MRK200417C001150002020-01-07 10:54AM EST115.000.020.000.020.00-933131.25%
MRK200417C001200002020-01-29 12:39PM EST120.000.010.000.020.00-12934.77%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200417P000425002019-10-11 12:49PM EST42.500.120.000.060.00-30064.84%
MRK200417P000500002019-11-18 10:57AM EST50.000.100.000.040.00-1551.95%
MRK200417P000550002020-02-05 10:24AM EST55.000.050.010.050.00-91944.14%
MRK200417P000600002020-01-31 1:51PM EST60.000.080.020.090.00-54238.87%
MRK200417P000650002020-02-14 9:34AM EST65.000.120.080.14+0.01+9.09%238932.67%
MRK200417P000700002020-02-13 2:54PM EST70.000.240.200.230.00-201,75726.66%
MRK200417P000725002020-02-13 1:29PM EST72.500.400.320.34+0.02+5.26%111,08224.37%
MRK200417P000750002020-02-14 3:26PM EST75.000.540.510.54-0.11-16.92%122,09622.49%
MRK200417P000775002020-02-14 9:44AM EST77.501.080.860.90+0.01+0.93%1342,43620.98%
MRK200417P000800002020-02-14 3:26PM EST80.001.501.461.50-0.28-15.73%792,21519.73%
MRK200417P000825002020-02-14 2:31PM EST82.502.462.442.49-0.42-14.58%1,0332,08119.04%
MRK200417P000850002020-02-14 3:57PM EST85.003.853.853.95-0.45-10.47%172,00519.09%
MRK200417P000875002020-02-13 3:48PM EST87.506.385.705.850.00-1495620.03%
MRK200417P000900002020-02-14 2:20PM EST90.008.297.908.10-0.06-0.72%3857622.41%
MRK200417P000925002020-02-13 2:11PM EST92.5010.859.9510.900.00-121330.12%
MRK200417P000950002020-02-04 11:46AM EST95.007.0512.2513.650.00-18637.09%
MRK200417P000975002020-01-29 10:44AM EST97.5010.8013.5017.100.00-226050.81%
MRK200417P001000002020-01-29 11:40AM EST100.0012.8015.9019.550.00-22354.53%
MRK200417P001050002019-12-24 11:58AM EST105.0013.9615.7518.150.00-170.00%
MRK200417P001100002020-01-27 11:23AM EST110.0024.1425.8529.650.00--370.41%
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