MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200619C000400002020-05-08 1:38PM EDT40.0036.3841.2541.550.00-33150.78%
MRK200619C000425002020-05-05 3:50PM EDT42.5035.7538.1039.100.00--10149.61%
MRK200619C000450002020-03-26 1:45PM EDT45.0044.4530.6033.900.00-47000.00%
MRK200619C000475002020-03-09 12:08AM EDT47.5033.7026.7531.400.00--110.00%
MRK200619C000500002020-03-16 3:29PM EDT50.0023.1030.0034.500.00-1313164.94%
MRK200619C000550002020-06-03 1:14PM EDT55.0027.0626.3526.900.00-325398.44%
MRK200619C000600002020-06-02 2:39PM EDT60.0020.4521.2021.600.00-44176.95%
MRK200619C000625002020-04-16 1:05PM EDT62.5020.7015.1018.400.00-6100.00%
MRK200619C000650002020-06-03 12:27PM EDT65.0017.1616.3016.800.00-516454.49%
MRK200619C000675002020-05-26 9:30AM EDT67.5010.8513.9014.200.00-111057.42%
MRK200619C000700002020-06-04 1:18PM EDT70.0011.4211.3511.60-0.71-5.85%464442.77%
MRK200619C000720002020-05-28 10:35AM EDT72.007.909.409.700.00--141.21%
MRK200619C000725002020-06-02 3:37PM EDT72.507.948.859.100.00-267034.57%
MRK200619C000730002020-05-29 3:00PM EDT73.006.978.108.600.00-1132.91%
MRK200619C000735002020-06-04 11:40AM EDT73.507.557.958.45+2.93+63.42%1144.09%
MRK200619C000740002020-05-27 10:35AM EDT74.004.007.357.900.00-6740.63%
MRK200619C000745002020-06-03 11:16AM EDT74.507.516.957.200.00-1932.18%
MRK200619C000750002020-06-04 12:06PM EDT75.006.296.506.70-0.91-12.64%52,68530.37%
MRK200619C000755002020-05-27 9:40AM EDT75.502.496.006.200.00-164628.52%
MRK200619C000760002020-06-04 1:41PM EDT76.005.575.555.75+0.07+1.27%1017828.27%
MRK200619C000765002020-06-04 11:26AM EDT76.504.875.105.25-0.93-16.03%316026.37%
MRK200619C000770002020-06-04 1:41PM EDT77.004.634.604.80-0.67-12.64%221625.78%
MRK200619C000775002020-06-04 11:27AM EDT77.503.944.154.35-0.87-18.09%42,78624.95%
MRK200619C000780002020-06-04 10:51AM EDT78.003.753.753.90-0.65-14.77%1029423.98%
MRK200619C000785002020-06-04 10:29AM EDT78.503.283.303.50-0.62-15.90%19923.78%
MRK200619C000790002020-06-04 9:42AM EDT79.003.402.893.10-0.10-2.86%933023.29%
MRK200619C000795002020-06-04 1:33PM EDT79.502.542.542.67-0.66-20.63%101,04421.97%
MRK200619C000800002020-06-04 1:40PM EDT80.002.222.232.30-0.60-21.28%1647,17221.41%
MRK200619C000805002020-06-04 12:35PM EDT80.501.751.891.99-0.70-28.57%125021.44%
MRK200619C000810002020-06-04 1:45PM EDT81.001.641.581.68-0.34-17.17%16523821.07%
MRK200619C000815002020-06-04 1:39PM EDT81.501.351.321.41-0.48-26.23%565520.90%
MRK200619C000820002020-06-04 12:35PM EDT82.000.991.121.17-0.49-33.11%1031,27720.75%
MRK200619C000825002020-06-04 1:24PM EDT82.500.880.920.97-0.37-29.60%1567,17220.80%
MRK200619C000830002020-06-04 1:28PM EDT83.000.700.720.76-0.34-32.69%8133320.26%
MRK200619C000835002020-06-04 12:49PM EDT83.500.520.550.59-0.39-42.86%7853519.90%
MRK200619C000840002020-06-04 1:44PM EDT84.000.490.460.50-0.23-31.94%15356020.56%
MRK200619C000845002020-06-03 3:12PM EDT84.500.530.340.390.00-335020.46%
MRK200619C000850002020-06-04 1:40PM EDT85.000.280.270.31-0.17-37.78%6245,69020.61%
MRK200619C000855002020-06-04 1:07PM EDT85.500.200.210.24-0.18-47.37%3526020.66%
MRK200619C000860002020-06-04 1:15PM EDT86.000.170.170.20-0.08-32.00%10411421.19%
MRK200619C000870002020-06-04 1:09PM EDT87.000.120.110.13-0.04-25.00%2750221.78%
MRK200619C000875002020-06-04 12:14PM EDT87.500.070.080.11-0.06-46.15%26,30322.36%
MRK200619C000880002020-06-04 11:17AM EDT88.000.080.060.09-0.04-33.33%1612422.75%
MRK200619C000900002020-06-04 12:56PM EDT90.000.040.040.05-0.02-33.33%5914,68125.00%
MRK200619C000925002020-06-04 12:49PM EDT92.500.050.030.04+0.01+25.00%36,56329.69%
MRK200619C000950002020-06-04 12:34PM EDT95.000.020.000.020.00-2102,05331.64%
MRK200619C000975002020-06-03 3:23PM EDT97.500.020.000.000.00-11,11525.00%
MRK200619C001000002020-06-03 3:57PM EDT100.000.020.000.020.00-1034,37940.63%
MRK200619C001050002020-06-03 3:57PM EDT105.000.030.000.030.00-502,30351.17%
MRK200619C001100002020-06-04 1:35PM EDT110.000.010.000.03-0.02-66.67%940554.69%
MRK200619C001150002020-04-06 9:30AM EDT115.000.080.000.230.00-148379.69%
MRK200619C001200002020-04-28 1:55PM EDT120.000.010.000.030.00-110468.75%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200619P000375002020-03-30 11:27AM EDT37.500.260.000.030.00-3104135.94%
MRK200619P000400002020-03-26 12:29PM EDT40.000.370.000.150.00-560150.78%
MRK200619P000425002020-05-26 2:44PM EDT42.500.020.000.030.00-3159115.63%
MRK200619P000450002020-06-02 3:51PM EDT45.000.020.000.030.00-840106.25%
MRK200619P000475002020-05-19 3:48PM EDT47.500.020.000.030.00-182496.88%
MRK200619P000500002020-05-29 2:22PM EDT50.000.010.000.030.00-310488.28%
MRK200619P000550002020-05-29 2:50PM EDT55.000.030.000.040.00-523175.00%
MRK200619P000600002020-06-03 3:13PM EDT60.000.030.000.060.00-392562.50%
MRK200619P000625002020-06-03 11:09AM EDT62.500.020.000.100.00-556358.98%
MRK200619P000650002020-06-03 3:14PM EDT65.000.050.000.150.00-106,84554.69%
MRK200619P000675002020-06-04 1:21PM EDT67.500.040.000.07-0.01-20.00%13,71346.09%
MRK200619P000700002020-06-04 1:21PM EDT70.000.110.080.11+0.01+10.00%398,34241.80%
MRK200619P000710002020-06-04 9:30AM EDT71.000.120.000.15-0.02-14.29%921841.02%
MRK200619P000720002020-06-04 1:09PM EDT72.000.150.120.150.00-613737.60%
MRK200619P000725002020-06-04 12:58PM EDT72.500.170.150.17+0.02+13.33%154,16236.91%
MRK200619P000730002020-06-03 12:20PM EDT73.000.190.170.190.00-136536.13%
MRK200619P000735002020-06-02 10:41AM EDT73.500.420.180.210.00-51535.21%
MRK200619P000740002020-06-04 11:06AM EDT74.000.280.210.24+0.02+7.69%514234.57%
MRK200619P000745002020-06-03 9:30AM EDT74.500.420.240.270.00-19633.79%
MRK200619P000750002020-06-04 1:00PM EDT75.000.310.280.31+0.01+3.33%178,56233.20%
MRK200619P000755002020-06-04 11:12AM EDT75.500.370.320.35-0.43-53.75%112932.42%
MRK200619P000760002020-06-04 12:33PM EDT76.000.400.360.41-0.02-4.76%827232.03%
MRK200619P000765002020-06-03 9:31AM EDT76.500.630.420.470.00-113431.45%
MRK200619P000770002020-06-04 12:14PM EDT77.000.560.470.53+0.04+7.69%1311030.66%
MRK200619P000775002020-06-04 12:26PM EDT77.500.630.560.62+0.12+23.53%635,71230.32%
MRK200619P000780002020-06-04 12:46PM EDT78.000.760.640.73+0.07+10.14%889130.13%
MRK200619P000785002020-06-04 12:35PM EDT78.500.880.750.83+0.16+22.22%2310429.49%
MRK200619P000790002020-06-04 12:43PM EDT79.001.020.870.95+0.16+18.60%4323928.98%
MRK200619P000795002020-06-04 12:18PM EDT79.501.201.021.11+0.18+17.65%396428.86%
MRK200619P000800002020-06-04 1:40PM EDT80.001.261.201.29+0.14+12.50%455,39028.76%
MRK200619P000805002020-06-04 1:25PM EDT80.501.491.401.49+0.16+12.03%62628.66%
MRK200619P000810002020-06-04 12:33PM EDT81.001.791.631.71+0.28+18.54%2912128.57%
MRK200619P000815002020-06-04 12:58PM EDT81.502.101.891.97+0.38+22.09%616628.76%
MRK200619P000825002020-06-03 2:55PM EDT82.502.252.472.620.00-1532,32830.20%
MRK200619P000840002020-06-03 10:56AM EDT84.003.453.553.650.00-11710731.20%
MRK200619P000845002020-06-04 12:33PM EDT84.504.203.904.05-3.15-42.86%1031.98%
MRK200619P000850002020-06-04 10:28AM EDT85.004.684.354.55+0.88+23.16%104,41234.33%
MRK200619P000860002020-06-03 1:16PM EDT86.004.955.255.450.00-2736.91%
MRK200619P000875002020-06-01 2:34PM EDT87.508.386.656.800.00-585740.02%
MRK200619P000900002020-06-02 10:09AM EDT90.0011.089.059.250.00-621,09847.90%
MRK200619P000925002020-05-13 3:49PM EDT92.5015.2011.5011.850.00-430754.20%
MRK200619P000950002020-05-21 3:58PM EDT95.0018.9714.0014.350.00-155561.67%
MRK200619P000975002020-05-28 3:06PM EDT97.5018.8016.3516.800.00-36265.67%
MRK200619P001000002020-02-10 12:52PM EDT100.0014.8521.6523.500.00-120144.87%
MRK200619P001050002020-03-26 1:15PM EDT105.0014.6526.5029.450.00-340168.09%
MRK200619P001100002020-03-27 5:20AM EDT110.0024.4729.2030.100.00-10114.16%
MRK200619P001150002020-05-14 3:48PM EDT115.0035.7033.6034.300.00-211213100.20%
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