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
MRK200619C000450002019-12-12 3:20PM EST45.0044.4542.5047.000.00-4700175.02%
MRK200619C000500002019-11-18 12:08AM EST50.0033.2239.5044.000.00--0171.41%
MRK200619C000550002019-12-12 3:20PM EST55.0034.5532.5537.000.00-1250134.28%
MRK200619C000600002020-02-05 3:07PM EST60.0025.6018.0522.000.00-5752.17%
MRK200619C000650002020-02-19 11:32AM EST65.0016.8015.0015.800.00-18328.22%
MRK200619C000675002020-02-20 12:38PM EST67.5014.8013.0513.450.00-212526.25%
MRK200619C000700002020-02-25 12:57PM EST70.0011.1410.8011.250.00-119825.24%
MRK200619C000725002020-02-26 3:58PM EST72.508.808.859.000.00-112822.93%
MRK200619C000750002020-02-26 12:55PM EST75.007.106.857.250.00-225323.35%
MRK200619C000775002020-02-26 3:40PM EST77.505.255.155.450.00-1227722.03%
MRK200619C000800002020-02-26 12:55PM EST80.003.603.704.000.00-3964421.46%
MRK200619C000825002020-02-27 9:42AM EST82.502.602.612.84+0.19+7.88%281,09321.11%
MRK200619C000850002020-02-26 3:45PM EST85.001.581.641.930.00-142,77520.74%
MRK200619C000875002020-02-26 3:59PM EST87.500.950.971.160.00-1,3374,19819.74%
MRK200619C000900002020-02-27 9:40AM EST90.000.620.620.79+0.07+12.73%1153,72720.22%
MRK200619C000925002020-02-26 1:51PM EST92.500.350.330.410.00-65,58319.24%
MRK200619C000950002020-02-26 9:58AM EST95.000.190.160.270.00-82,08019.75%
MRK200619C000975002020-02-24 3:32PM EST97.500.140.040.250.00-61,18321.68%
MRK200619C001000002020-02-25 2:55PM EST100.000.060.010.150.00-53,71021.63%
MRK200619C001050002020-02-24 3:28PM EST105.000.060.010.100.00-132,26323.83%
MRK200619C001100002020-02-24 3:27PM EST110.000.030.000.070.00-136925.78%
MRK200619C001150002020-01-15 2:44PM EST115.000.060.000.040.00-4514626.76%
MRK200619C001200002020-02-05 9:36AM EST120.000.030.000.030.00-1028.52%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200619P000375002020-02-26 3:30PM EST37.500.030.000.050.00-12052.73%
MRK200619P000400002020-02-04 2:57PM EST40.000.030.000.090.00-18451.95%
MRK200619P000425002020-01-09 2:18PM EST42.500.040.000.050.00-111448.44%
MRK200619P000450002019-10-30 1:31PM EST45.000.180.090.120.00-21950.29%
MRK200619P000475002020-02-18 9:56AM EST47.500.080.000.150.00-11747.66%
MRK200619P000500002019-11-21 10:43AM EST50.000.200.030.110.00-215741.50%
MRK200619P000550002020-01-15 9:40AM EST55.000.120.090.160.00-118336.23%
MRK200619P000600002020-02-14 10:32AM EST60.000.200.360.420.00-1073235.30%
MRK200619P000650002020-02-26 2:07PM EST65.000.630.510.760.00-12,68032.15%
MRK200619P000675002020-02-26 1:09PM EST67.500.800.781.020.00-3378230.68%
MRK200619P000700002020-02-26 10:25AM EST70.001.251.271.370.00-207,43929.30%
MRK200619P000725002020-02-25 3:08PM EST72.501.631.721.920.00-1793228.61%
MRK200619P000750002020-02-26 1:43PM EST75.002.262.392.510.00-1343,54427.19%
MRK200619P000775002020-02-25 2:05PM EST77.503.053.153.350.00-3532,92326.33%
MRK200619P000800002020-02-27 9:37AM EST80.004.124.254.50+0.12+3.00%123,91526.11%
MRK200619P000825002020-02-26 2:39PM EST82.505.455.655.900.00-42,62326.11%
MRK200619P000850002020-02-26 2:39PM EST85.007.057.107.450.00-44,05525.82%
MRK200619P000875002020-02-27 9:51AM EST87.509.309.209.40+0.90+10.71%278126.87%
MRK200619P000900002020-02-26 9:43AM EST90.0010.0011.2511.650.00-1089929.11%
MRK200619P000925002020-02-12 11:13AM EST92.509.8013.1014.050.00-230231.95%
MRK200619P000950002020-02-06 2:14PM EST95.0010.5114.0517.350.00-554740.87%
MRK200619P000975002020-01-21 3:01PM EST97.509.100.000.000.00-3200.00%
MRK200619P001000002020-02-10 11:52AM EST100.0014.8518.9522.600.00-1220048.95%
MRK200619P001050002020-01-17 3:59PM EST105.0014.6522.6522.900.00-34410.00%
MRK200619P001100002019-08-13 9:08AM EST110.0024.4726.7028.900.00-100.00%
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