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
MRK210115C000375002020-02-12 11:45AM EST37.5046.0041.5046.250.00-1073.11%
MRK210115C000400002019-12-20 10:33AM EST40.0052.0046.4550.300.00-15102.89%
MRK210115C000425002019-06-13 10:48AM EST42.5040.3835.8537.150.00-100.00%
MRK210115C000450002019-12-12 3:19PM EST45.0044.5042.3047.000.00-19097.74%
MRK210115C000475002020-02-24 2:58PM EST47.5036.0531.5036.05-5.84-13.94%2353.10%
MRK210115C000500002020-02-05 2:46PM EST50.0035.6029.1033.750.00-4050.62%
MRK210115C000550002020-02-05 2:41PM EST55.0030.7524.1528.750.00-1043.12%
MRK210115C000600002020-02-24 11:27AM EST60.0022.3821.4522.15-0.40-1.76%2025.42%
MRK210115C000625002020-02-18 12:22PM EST62.5020.5619.2019.850.00-1024.27%
MRK210115C000650002020-02-18 10:52AM EST65.0018.5117.0017.450.00-10022.23%
MRK210115C000675002020-02-19 1:42PM EST67.5015.2314.9015.300.00-5021.53%
MRK210115C000700002020-02-20 3:29PM EST70.0013.7013.0013.400.00-62021.60%
MRK210115C000725002020-02-21 11:23AM EST72.5011.6311.0011.500.00-3021.06%
MRK210115C000750002020-02-20 10:01AM EST75.0010.009.259.750.00-7020.61%
MRK210115C000775002020-02-24 1:52PM EST77.507.907.608.00-0.37-4.47%1019.68%
MRK210115C000800002020-02-24 10:25AM EST80.006.756.306.55-0.10-1.46%103019.29%
MRK210115C000825002020-02-24 2:45PM EST82.505.255.005.20-0.25-4.55%33018.68%
MRK210115C000850002020-02-24 2:35PM EST85.004.103.954.10-0.25-5.75%23018.35%
MRK210115C000875002020-02-24 2:23PM EST87.503.103.003.20-0.25-7.46%9018.14%
MRK210115C000900002020-02-24 3:59PM EST90.002.372.172.41-0.17-6.69%37017.77%
MRK210115C000925002020-02-21 1:09PM EST92.501.751.601.82-0.05-2.78%5017.63%
MRK210115C000950002020-02-24 2:55PM EST95.001.341.201.33-0.04-2.90%4017.38%
MRK210115C000975002020-02-24 3:36PM EST97.500.940.850.980.00-25017.30%
MRK210115C001000002020-02-24 3:26PM EST100.000.700.590.71+0.01+1.45%35017.21%
MRK210115C001050002020-02-24 11:14AM EST105.000.370.290.38+0.06+19.35%17017.26%
MRK210115C001100002020-02-21 11:20AM EST110.000.170.150.200.00-90017.36%
MRK210115C001150002020-02-13 11:52AM EST115.000.100.060.120.00-50017.87%
MRK210115C001200002020-02-24 12:13PM EST120.000.060.050.070.00-22018.21%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK210115P000375002020-02-12 12:12PM EST37.500.130.140.220.00-10042.38%
MRK210115P000400002020-01-30 3:50PM EST40.000.180.190.290.00-10041.07%
MRK210115P000425002020-02-05 11:31AM EST42.500.230.250.320.00-10038.62%
MRK210115P000450002020-02-18 2:58PM EST45.000.260.320.370.00-20036.62%
MRK210115P000475002020-01-28 2:27PM EST47.500.350.300.460.00-1035.25%
MRK210115P000500002020-01-31 3:38PM EST50.000.440.390.550.00-3033.64%
MRK210115P000550002020-02-19 12:59PM EST55.000.600.680.800.00-1030.80%
MRK210115P000600002020-02-24 3:50PM EST60.001.161.161.20+0.19+19.59%16028.43%
MRK210115P000625002020-02-24 9:54AM EST62.501.281.421.44+0.04+3.23%28027.15%
MRK210115P000650002020-02-24 3:53PM EST65.001.761.761.83+0.22+14.29%12026.47%
MRK210115P000675002020-02-24 3:11PM EST67.502.132.172.27+0.21+10.94%132025.66%
MRK210115P000700002020-02-24 2:35PM EST70.002.672.702.79+0.33+14.10%158024.84%
MRK210115P000725002020-02-24 2:17PM EST72.503.353.303.45+0.45+15.52%872024.21%
MRK210115P000750002020-02-24 9:30AM EST75.004.104.054.15+0.45+12.33%4023.33%
MRK210115P000775002020-02-24 9:53AM EST77.504.555.005.10+0.10+2.25%4022.92%
MRK210115P000800002020-02-24 12:10PM EST80.006.056.006.25+0.60+11.01%21022.72%
MRK210115P000825002020-02-21 3:35PM EST82.506.657.157.300.00-85021.74%
MRK210115P000850002020-02-21 12:14PM EST85.008.048.558.900.00-29022.10%
MRK210115P000875002020-02-13 10:11AM EST87.509.7110.1510.400.00-4021.68%
MRK210115P000900002020-02-21 10:01AM EST90.0011.3511.8512.150.00-2021.67%
MRK210115P000925002020-02-10 11:43AM EST92.5010.8613.7014.200.00-23022.36%
MRK210115P000950002020-02-12 10:00AM EST95.0013.2015.6516.200.00-3022.54%
MRK210115P000975002020-02-10 2:16PM EST97.5016.7517.7518.350.00-46023.02%
MRK210115P001000002020-02-11 10:04AM EST100.0016.6520.0020.550.00-4023.47%
MRK210115P001050002020-02-14 11:10AM EST105.0023.8322.9525.350.00-1025.72%
MRK210115P001100002020-02-03 10:24AM EST110.0023.4027.1531.750.00-6035.19%
MRK210115P001150002019-12-12 2:30PM EST115.0027.0026.1526.900.00-250.00%
MRK210115P001200002020-02-13 10:05AM EST120.0038.7337.0041.500.00-4039.67%
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