MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210115C000375002020-04-20 2:35PM EDT37.5046.5036.3040.600.00-110.00%
MRK210115C000400002020-05-15 3:25PM EDT40.0039.6436.8041.400.00-2678.13%
MRK210115C000425002020-04-30 11:12AM EDT42.5037.6534.3038.250.00-1165.58%
MRK210115C000450002020-05-26 10:17AM EDT45.0032.5531.8536.450.00-2467.69%
MRK210115C000475002020-05-26 10:16AM EDT47.5030.0529.3533.850.00-2761.74%
MRK210115C000500002020-05-26 11:22AM EDT50.0028.0226.8531.350.00-32157.01%
MRK210115C000550002020-05-26 10:15AM EDT55.0022.9022.1026.500.00-511849.23%
MRK210115C000600002020-05-28 2:10PM EDT60.0020.0019.6020.05+1.63+8.87%2248529.94%
MRK210115C000625002020-05-26 3:34PM EDT62.5016.3517.3017.900.00-1823829.36%
MRK210115C000650002020-05-27 1:00PM EDT65.0013.7015.3016.050.00-1031030.12%
MRK210115C000675002020-05-28 10:14AM EDT67.5014.0513.3013.80+1.33+10.46%113927.80%
MRK210115C000700002020-05-28 3:17PM EDT70.0011.8511.4011.90+0.94+8.62%61,02727.03%
MRK210115C000725002020-05-28 3:53PM EDT72.5010.049.7010.15+1.84+22.44%51,25026.40%
MRK210115C000750002020-05-28 3:05PM EDT75.008.478.159.00+1.17+16.03%551,48627.77%
MRK210115C000775002020-05-28 3:06PM EDT77.507.056.707.35+0.89+14.45%2161,88226.36%
MRK210115C000800002020-05-28 3:57PM EDT80.005.805.505.70+0.80+16.00%1685,07824.41%
MRK210115C000825002020-05-28 3:56PM EDT82.504.584.354.70+0.88+23.78%733,00924.48%
MRK210115C000850002020-05-28 3:40PM EDT85.003.603.403.85+0.73+25.44%792,50124.55%
MRK210115C000875002020-05-28 3:51PM EDT87.502.582.082.90+0.25+10.73%432,41023.60%
MRK210115C000900002020-05-28 3:33PM EDT90.002.122.052.39+0.45+26.95%1424,18624.02%
MRK210115C000925002020-05-28 3:18PM EDT92.501.651.281.70+0.38+29.92%167,02223.01%
MRK210115C000950002020-05-28 3:28PM EDT95.001.220.931.66+0.27+28.42%202,72025.00%
MRK210115C000975002020-05-28 1:57PM EDT97.500.900.580.96+0.18+25.00%144,33622.66%
MRK210115C001000002020-05-28 1:00PM EDT100.000.650.600.75+0.05+8.33%614,13422.85%
MRK210115C001050002020-05-28 3:53PM EDT105.000.430.280.45+0.09+26.47%152,07923.15%
MRK210115C001100002020-05-28 9:41AM EDT110.000.290.150.35+0.08+38.10%211,53024.66%
MRK210115C001150002020-05-28 11:09AM EDT115.000.240.160.30+0.08+50.00%179726.42%
MRK210115C001200002020-05-28 3:43PM EDT120.000.100.100.12-0.03-23.08%1332,15124.81%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210115P000375002020-05-04 9:47AM EDT37.500.290.100.400.00-674854.30%
MRK210115P000400002020-05-26 10:13AM EDT40.000.310.000.000.00-1533225.00%
MRK210115P000425002020-05-26 3:42PM EDT42.500.390.250.550.00-159549.32%
MRK210115P000450002020-05-28 3:34PM EDT45.000.550.000.00-0.13-19.12%2,00062812.50%
MRK210115P000475002020-05-19 2:59PM EDT47.500.760.541.000.00-127648.17%
MRK210115P000500002020-05-27 9:31AM EDT50.000.950.461.180.00-21,64346.27%
MRK210115P000550002020-05-27 1:28PM EDT55.001.350.821.600.00-11,03242.41%
MRK210115P000600002020-05-28 1:49PM EDT60.001.691.632.17-0.24-12.44%212,18838.88%
MRK210115P000625002020-05-28 2:09PM EDT62.502.042.022.57-0.47-18.73%211,79337.48%
MRK210115P000650002020-05-28 3:37PM EDT65.002.642.502.86-0.46-14.84%2223,49635.13%
MRK210115P000675002020-05-27 10:33AM EDT67.503.753.103.450.00-306,19334.16%
MRK210115P000700002020-05-28 10:54AM EDT70.003.673.804.15-0.85-18.81%25,02833.29%
MRK210115P000725002020-05-28 1:15PM EDT72.504.634.604.90-0.97-17.32%23,13732.21%
MRK210115P000750002020-05-28 3:53PM EDT75.005.725.555.90-0.78-12.00%974,04131.75%
MRK210115P000775002020-05-28 3:53PM EDT77.506.806.657.05-1.00-12.82%1154,81931.41%
MRK210115P000800002020-05-27 11:59AM EDT80.009.057.908.300.00-24,13930.97%
MRK210115P000825002020-05-28 1:15PM EDT82.509.299.309.75-1.61-14.77%210,83530.85%
MRK210115P000850002020-05-19 3:12PM EDT85.0012.1510.8511.500.00-22,15931.45%
MRK210115P000875002020-05-20 10:00AM EDT87.5014.4012.2013.100.00-11,60331.02%
MRK210115P000900002020-05-26 3:19PM EDT90.0015.7014.3015.050.00-22,91231.64%
MRK210115P000925002020-04-16 1:05PM EDT92.5014.4515.9516.900.00-2040831.45%
MRK210115P000950002020-05-26 10:20AM EDT95.0020.1518.1019.150.00-297932.76%
MRK210115P000975002020-05-26 10:22AM EDT97.5022.5020.5021.450.00-27034.09%
MRK210115P001000002020-05-26 10:14AM EDT100.0024.5522.6023.700.00-735034.99%
MRK210115P001050002020-03-16 12:03PM EDT105.0031.9025.3526.050.00-264817.48%
MRK210115P001100002020-03-13 2:32PM EDT110.0037.3527.1031.600.00-616028.13%
MRK210115P001150002020-03-13 1:18PM EDT115.0041.2531.9036.400.00-2228.54%
MRK210115P001200002020-03-16 1:57PM EDT120.0049.0337.3041.800.00-43035.50%
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