MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201016C000500002020-05-19 10:11AM EDT50.0029.6729.3029.600.00-31139.16%
MRK201016C000550002020-05-21 10:38AM EDT55.0021.5424.1524.650.00-596733.69%
MRK201016C000600002020-04-16 11:56AM EDT60.0024.2020.1020.650.00-31041.55%
MRK201016C000625002020-05-27 11:38AM EDT62.5015.0517.3017.500.00--1029.57%
MRK201016C000650002020-05-28 10:07AM EDT65.0015.5715.0015.200.00-13028.17%
MRK201016C000675002020-05-29 11:32AM EDT67.5012.4312.8513.050.00-41027.54%
MRK201016C000700002020-05-29 3:55PM EDT70.0012.0010.8011.050.00-105327.15%
MRK201016C000725002020-05-28 9:39AM EDT72.508.758.909.200.00-144426.76%
MRK201016C000750002020-06-01 10:34AM EDT75.007.607.207.40+0.86+12.76%2021325.68%
MRK201016C000775002020-06-01 10:46AM EDT77.505.805.655.85-0.40-6.45%51,28025.05%
MRK201016C000800002020-06-01 11:21AM EDT80.004.354.304.50-0.40-8.42%1650624.43%
MRK201016C000825002020-06-01 11:22AM EDT82.503.203.153.35-0.60-15.79%2619723.79%
MRK201016C000850002020-06-01 11:19AM EDT85.002.262.272.41-0.30-11.72%122,20323.19%
MRK201016C000875002020-06-01 11:09AM EDT87.501.651.571.68-0.09-5.17%630422.68%
MRK201016C000900002020-05-28 10:39AM EDT90.001.201.051.150.00-1735822.36%
MRK201016C000925002020-05-29 3:54PM EDT92.500.930.690.800.00-215522.39%
MRK201016C000950002020-06-01 10:17AM EDT95.000.500.450.52+0.02+4.17%653922.12%
MRK201016C001000002020-06-01 11:14AM EDT100.000.240.190.26+0.04+20.00%416522.75%
MRK201016C001050002020-05-29 3:00PM EDT105.000.100.050.000.00-27212.50%
MRK201016C001100002020-05-29 12:39PM EDT110.000.080.050.130.00-37826.51%
MRK201016C001150002020-05-29 11:09AM EDT115.000.050.000.080.00-112827.44%
MRK201016C001200002020-05-28 3:46PM EDT120.000.050.000.060.00-25031828.91%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201016P000375002020-05-04 9:30AM EDT37.500.210.010.210.00-42557.03%
MRK201016P000400002020-04-28 11:31AM EDT40.000.250.060.330.00-606057.42%
MRK201016P000425002020-05-04 9:30AM EDT42.500.330.010.340.00--351.95%
MRK201016P000450002020-05-11 2:12PM EDT45.000.230.040.420.00-152950.00%
MRK201016P000475002020-04-27 9:30AM EDT47.500.770.250.510.00-10010450.39%
MRK201016P000500002020-05-27 3:16PM EDT50.000.460.150.570.00-23750.29%
MRK201016P000550002020-05-29 11:45AM EDT55.000.580.470.590.00-511941.99%
MRK201016P000600002020-06-01 12:02PM EDT60.000.920.840.99-0.03-3.16%115639.09%
MRK201016P000625002020-06-01 10:22AM EDT62.501.061.051.17-0.41-27.89%18836.72%
MRK201016P000650002020-05-29 3:08PM EDT65.001.401.361.490.00-101,22035.28%
MRK201016P000675002020-05-20 12:30PM EDT67.502.401.761.890.00-230333.91%
MRK201016P000700002020-06-01 11:13AM EDT70.002.352.262.380.00-1221332.54%
MRK201016P000725002020-05-29 2:58PM EDT72.502.902.903.000.00-525131.32%
MRK201016P000750002020-06-01 9:49AM EDT75.003.453.703.80-0.67-16.26%124330.41%
MRK201016P000775002020-06-01 11:06AM EDT77.504.654.654.80-0.10-2.11%223729.75%
MRK201016P000800002020-05-29 11:26AM EDT80.006.205.856.000.00-21,45929.27%
MRK201016P000825002020-05-29 12:09PM EDT82.507.897.257.400.00-26928.96%
MRK201016P000850002020-05-22 11:22AM EDT85.0011.388.859.000.00-27428.82%
MRK201016P000875002020-05-22 9:30AM EDT87.5013.0210.6010.850.00-12229.26%
MRK201016P000900002020-05-18 12:06AM EDT90.0013.4012.6012.900.00--230.18%
MRK201016P000950002020-05-13 7:06PM EDT95.0013.8916.3016.900.00-5429.49%
MRK201016P001000002020-03-30 3:14PM EDT100.0023.7919.8020.100.00-440.00%
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