MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200717C000475002020-03-24 2:11PM EDT47.5020.750.000.000.00-100.00%
MRK200717C000500002020-03-25 1:34PM EDT50.0020.700.000.000.00-400.00%
MRK200717C000600002020-03-25 3:57PM EDT60.0010.5013.9016.400.00-51252.86%
MRK200717C000625002020-03-27 3:52PM EDT62.5011.910.000.000.00-200.00%
MRK200717C000650002020-03-23 3:32PM EDT65.006.700.000.000.00-500.00%
MRK200717C000675002020-04-01 9:49AM EDT67.509.510.000.000.00-700.00%
MRK200717C000700002020-03-31 12:32PM EDT70.009.630.000.000.00-200.00%
MRK200717C000725002020-03-26 3:45PM EDT72.505.500.000.000.00-100.00%
MRK200717C000750002020-04-01 3:43PM EDT75.004.600.000.000.00-2500.78%
MRK200717C000775002020-04-01 3:02PM EDT77.503.400.000.000.00-12903.13%
MRK200717C000800002020-04-01 3:48PM EDT80.002.600.000.000.00-1303.13%
MRK200717C000825002020-04-01 12:02PM EDT82.501.500.000.000.00-806.25%
MRK200717C000850002020-04-01 2:59PM EDT85.001.020.000.000.00-506.25%
MRK200717C000875002020-04-01 3:22PM EDT87.500.750.000.000.00-206.25%
MRK200717C000900002020-04-01 11:36AM EDT90.000.520.000.000.00-706.25%
MRK200717C000925002020-03-31 10:40AM EDT92.500.310.000.000.00-7012.50%
MRK200717C000950002020-03-30 3:22PM EDT95.000.300.000.000.00-6012.50%
MRK200717C000975002020-03-18 3:38PM EDT97.500.490.000.000.00-8012.50%
MRK200717C001000002020-03-25 3:09PM EDT100.000.050.000.000.00-100012.50%
MRK200717C001050002020-03-27 12:44PM EDT105.000.090.000.000.00-3012.50%
MRK200717C001100002020-03-18 3:59PM EDT110.000.140.000.190.00-13538.18%
MRK200717C001150002020-01-16 12:08PM EDT115.000.080.000.050.00-101034.47%
MRK200717C001200002020-03-23 1:24PM EDT120.000.040.000.000.00-1025.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200717P000425002020-03-11 3:41PM EDT42.502.060.220.890.00-11166.85%
MRK200717P000450002020-03-20 3:57PM EDT45.000.750.000.000.00-1025.00%
MRK200717P000475002020-03-04 1:17PM EDT47.500.250.000.000.00--012.50%
MRK200717P000500002020-04-01 9:30AM EDT50.000.840.000.000.00-4012.50%
MRK200717P000550002020-04-01 9:30AM EDT55.001.090.000.000.00-4012.50%
MRK200717P000600002020-03-30 11:49AM EDT60.001.490.000.000.00-206.25%
MRK200717P000650002020-03-31 10:13AM EDT65.002.180.000.000.00-1106.25%
MRK200717P000675002020-04-01 11:01AM EDT67.503.050.000.000.00-103.13%
MRK200717P000700002020-04-01 10:56AM EDT70.004.000.000.000.00-103.13%
MRK200717P000725002020-04-01 3:36PM EDT72.505.700.000.000.00-22600.78%
MRK200717P000750002020-04-01 9:33AM EDT75.006.100.000.000.00-100.00%
MRK200717P000775002020-03-31 11:55AM EDT77.505.650.000.000.00-400.00%
MRK200717P000800002020-04-01 9:46AM EDT80.009.300.000.000.00-300.00%
MRK200717P000825002020-03-31 2:42PM EDT82.508.100.000.000.00-1500.00%
MRK200717P000850002020-03-30 3:11PM EDT85.0010.000.000.000.00-100.00%
MRK200717P000875002020-03-03 11:20AM EDT87.5017.5514.3516.050.00-1625041.69%
MRK200717P000900002020-03-17 10:31AM EDT90.0018.100.000.000.00-100.00%
MRK200717P000925002020-03-16 10:04AM EDT92.5022.0018.3020.800.00-220546.61%
MRK200717P000950002020-02-04 10:41AM EDT95.008.700.000.000.00-1400.00%
MRK200717P000975002020-03-27 5:20AM EDT97.5010.3020.0021.850.00--00.00%
MRK200717P001000002020-03-27 4:20AM EDT100.0012.2022.6024.200.00-600.00%
MRK200717P001050002020-03-27 4:20AM EDT105.0014.3031.5036.200.00-7765.93%
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