UK Markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.69+1.78 (+2.20%)
As of 2:59PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201016C000400002020-06-16 10:54AM EDT40.0035.6838.5039.500.00--10.00%
MRK201016C000500002020-08-12 1:16PM EDT50.0032.8432.6532.80+6.50+24.68%3857.23%
MRK201016C000550002020-07-23 3:32PM EDT55.0022.9527.6027.800.00-31347.46%
MRK201016C000600002020-07-31 9:41AM EDT60.0022.4522.6022.75+0.70+3.22%23935.16%
MRK201016C000625002020-08-10 11:08AM EDT62.5018.4520.1520.300.00-23734.28%
MRK201016C000650002020-08-11 2:42PM EDT65.0016.0517.7017.850.00-310232.23%
MRK201016C000675002020-08-07 11:15AM EDT67.5012.9015.2015.450.00-38830.91%
MRK201016C000725002020-08-12 1:20PM EDT72.5010.6210.5010.70+1.45+15.81%1245926.29%
MRK201016C000750002020-08-12 1:50PM EDT75.008.508.358.45+0.95+12.58%253024.39%
MRK201016C000775002020-08-12 11:24AM EDT77.506.356.306.40+0.93+17.16%91,87023.17%
MRK201016C000800002020-08-12 2:32PM EDT80.004.644.604.70+0.74+18.97%301,59823.01%
MRK201016C000825002020-08-12 2:37PM EDT82.503.213.153.25+0.81+33.75%2,8897,10122.51%
MRK201016C000850002020-08-12 2:43PM EDT85.002.042.032.09+0.54+36.00%2634,25321.86%
MRK201016C000900002020-08-12 2:18PM EDT90.000.730.710.75+0.24+48.98%2932,23421.46%
MRK201016C000925002020-08-12 1:31PM EDT92.500.430.410.42+0.11+34.38%781,43321.44%
MRK201016C000950002020-08-12 10:20AM EDT95.000.220.230.25+0.02+10.00%181321.97%
MRK201016C001050002020-08-12 1:38PM EDT105.000.070.040.07+0.01+16.67%2352526.86%
MRK201016C001100002020-08-07 1:08PM EDT110.000.020.020.040.00-1020028.91%
MRK201016C001150002020-08-12 12:59PM EDT115.000.020.020.03-0.01-33.33%235431.64%
MRK201016C001200002020-08-12 1:13PM EDT120.000.010.010.03-0.01-50.00%250835.16%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK201016P000450002020-08-05 9:50AM EDT45.000.100.000.070.00-13358.20%
MRK201016P000475002020-07-09 4:55PM EDT47.500.190.000.000.00-116325.00%
MRK201016P000500002020-08-06 9:30AM EDT50.000.040.000.100.00-313651.17%
MRK201016P000550002020-08-07 2:06PM EDT55.000.130.000.180.00-320651.56%
MRK201016P000600002020-08-07 3:55PM EDT60.000.170.000.270.00-212745.31%
MRK201016P000625002020-08-12 10:27AM EDT62.500.130.100.11-0.09-40.91%61711134.28%
MRK201016P000675002020-08-12 11:07AM EDT67.500.270.240.27-0.12-30.77%750531.20%
MRK201016P000700002020-08-12 10:00AM EDT70.000.500.390.42-0.08-13.79%790029.71%
MRK201016P000725002020-08-12 2:43PM EDT72.500.640.620.66-0.26-28.89%24476028.47%
MRK201016P000750002020-08-12 2:43PM EDT75.001.010.981.01-0.39-27.86%422,72927.19%
MRK201016P000775002020-08-12 2:43PM EDT77.501.561.541.58-0.68-30.36%2582,48826.49%
MRK201016P000800002020-08-12 12:59PM EDT80.002.322.332.41-0.93-28.62%2,0862,26926.07%
MRK201016P000825002020-08-12 2:14PM EDT82.503.403.403.55-1.00-22.73%6824026.03%
MRK201016P000875002020-08-07 2:00PM EDT87.508.526.506.650.00-17126.12%
MRK201016P000900002020-08-03 12:06PM EDT90.008.608.458.600.00-101026.69%
MRK201016P000950002020-07-09 8:10PM EDT95.0015.6316.7517.750.00-5666.03%
MRK201016P001000002020-08-06 3:17PM EDT100.0019.4517.8518.050.00-2936.38%
MRK201016P001100002020-07-09 11:10AM EDT110.0034.0527.5531.900.00-1168.77%
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