MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200918C000400002019-12-12 4:35PM EDT40.0049.5047.3551.950.00-1,9200215.97%
MRK200918C000450002020-03-26 1:15PM EDT45.0038.260.000.000.00-200.00%
MRK200918C000500002020-03-30 12:05AM EDT50.0020.150.000.000.00--00.00%
MRK200918C000550002020-03-26 12:42PM EDT55.0018.110.000.000.00-2000.00%
MRK200918C000600002020-03-06 1:17PM EDT60.0021.550.000.000.00-2000.00%
MRK200918C000650002020-03-30 3:20PM EDT65.0014.600.000.000.00-500.00%
MRK200918C000675002020-03-26 1:25PM EDT67.508.500.000.000.00-500.00%
MRK200918C000700002020-04-01 3:57PM EDT70.009.450.000.000.00-3700.00%
MRK200918C000725002020-04-01 3:54PM EDT72.507.500.000.000.00-3900.00%
MRK200918C000750002020-04-01 3:18PM EDT75.005.250.000.000.00-17700.78%
MRK200918C000775002020-04-01 3:39PM EDT77.504.400.000.000.00-8001.56%
MRK200918C000800002020-04-01 1:23PM EDT80.003.100.000.000.00-11803.13%
MRK200918C000825002020-03-31 11:43AM EDT82.503.200.000.000.00-303.13%
MRK200918C000850002020-04-01 12:30PM EDT85.001.400.000.000.00-306.25%
MRK200918C000875002020-03-31 12:21PM EDT87.501.540.000.000.00-3106.25%
MRK200918C000900002020-03-31 2:41PM EDT90.001.100.000.000.00-906.25%
MRK200918C000925002020-03-31 1:17PM EDT92.500.650.000.000.00-1606.25%
MRK200918C000950002020-03-30 3:42PM EDT95.000.640.000.000.00-506.25%
MRK200918C000975002020-03-23 3:37PM EDT97.500.240.000.000.00-1506.25%
MRK200918C001000002020-04-01 9:32AM EDT100.000.150.000.000.00-1012.50%
MRK200918C001050002020-03-24 1:35PM EDT105.000.080.000.000.00-1012.50%
MRK200918C001100002020-03-19 11:16AM EDT110.000.060.070.240.00-19031.54%
MRK200918C001150002020-03-17 9:57AM EDT115.000.100.000.000.00-1012.50%
MRK200918C001200002020-03-09 3:13PM EDT120.000.070.000.000.00-60012.50%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200918P000375002020-03-10 12:05PM EDT37.501.100.190.740.00-17260.84%
MRK200918P000400002020-03-10 12:05PM EDT40.000.600.000.000.00-60025.00%
MRK200918P000425002020-03-12 1:09PM EDT42.500.650.000.000.00-10012.50%
MRK200918P000450002020-03-06 1:17PM EDT45.003.700.000.000.00-1012.50%
MRK200918P000475002020-03-17 2:18PM EDT47.504.850.441.310.00-14855.13%
MRK200918P000500002020-03-31 12:22PM EDT50.000.890.000.000.00-43012.50%
MRK200918P000550002020-03-25 1:24PM EDT55.002.000.000.000.00-34012.50%
MRK200918P000600002020-03-31 11:11AM EDT60.001.680.000.000.00-2006.25%
MRK200918P000625002020-03-23 2:36PM EDT62.504.050.000.000.00-206.25%
MRK200918P000650002020-04-01 3:58PM EDT65.003.700.000.000.00-5703.13%
MRK200918P000675002020-04-01 12:42PM EDT67.504.250.000.000.00-15903.13%
MRK200918P000700002020-04-01 3:51PM EDT70.005.600.000.000.00-18801.56%
MRK200918P000725002020-04-01 3:51PM EDT72.506.700.000.000.00-87900.78%
MRK200918P000750002020-03-31 3:35PM EDT75.005.550.000.000.00-44200.00%
MRK200918P000775002020-03-30 11:20AM EDT77.507.700.000.000.00-400.00%
MRK200918P000800002020-03-24 12:19PM EDT80.0013.920.000.000.00-100.00%
MRK200918P000825002020-03-31 10:21AM EDT82.509.350.000.000.00-700.00%
MRK200918P000850002020-04-01 3:59PM EDT85.0013.800.000.000.00-1000.00%
MRK200918P000875002020-03-12 1:31PM EDT87.5019.7015.0017.050.00-2015338.94%
MRK200918P000900002020-03-05 3:14PM EDT90.0022.210.000.000.00-2500.00%
MRK200918P000925002020-02-27 4:53PM EDT92.5018.0521.2522.400.00-627146.83%
MRK200918P000950002020-03-17 9:39AM EDT95.0024.370.000.000.00-1600.00%
MRK200918P000975002020-02-04 12:24PM EDT97.5011.0517.1517.550.00-200.00%
MRK200918P001000002020-01-03 11:46AM EDT100.0010.9515.7016.450.00-2750.00%
MRK200918P001050002020-02-10 4:03PM EDT105.0019.5525.5029.250.00-1000.00%
MRK200918P001100002020-03-09 1:47PM EDT110.0032.7334.9039.400.00-1160.14%
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