MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220121C000425002020-02-05 3:39PM EST42.5042.770.000.000.00-200.00%
MRK220121C000450002020-01-03 1:10PM EST45.0047.0537.9042.500.00-2555.13%
MRK220121C000500002020-02-14 3:47PM EST50.0032.700.000.000.00-100.00%
MRK220121C000550002019-12-10 9:59AM EST55.0034.0932.5037.300.00-6157.94%
MRK220121C000600002020-02-19 10:58AM EST60.0023.200.000.000.00-100.00%
MRK220121C000650002020-02-19 1:20PM EST65.0018.210.000.000.00-1000.00%
MRK220121C000700002020-02-19 1:44PM EST70.0014.500.000.000.00-1200.00%
MRK220121C000725002020-02-18 10:33AM EST72.5013.680.000.000.00-100.00%
MRK220121C000750002020-02-14 3:59PM EST75.0011.950.000.000.00-200.00%
MRK220121C000775002020-02-19 11:20AM EST77.5010.150.000.000.00-500.00%
MRK220121C000800002020-02-19 1:11PM EST80.008.310.000.000.00-1900.00%
MRK220121C000825002020-02-19 3:56PM EST82.507.450.000.000.00-2900.10%
MRK220121C000850002020-02-19 2:44PM EST85.006.500.000.000.00-800.78%
MRK220121C000875002020-02-19 2:32PM EST87.505.400.000.000.00-801.56%
MRK220121C000900002020-02-19 1:19PM EST90.004.350.000.000.00-1001.56%
MRK220121C000925002020-02-19 1:17PM EST92.503.650.000.000.00-501.56%
MRK220121C000950002020-02-19 12:09PM EST95.003.000.000.000.00-503.13%
MRK220121C000975002020-01-22 11:02AM EST97.505.790.000.000.00-603.13%
MRK220121C001000002020-02-19 2:24PM EST100.002.060.000.000.00-203.13%
MRK220121C001050002020-02-14 1:08PM EST105.001.460.000.000.00-1003.13%
MRK220121C001100002020-02-19 10:48AM EST110.000.960.000.000.00-406.25%
MRK220121C001150002020-02-19 12:43PM EST115.000.600.000.000.00-5506.25%
MRK220121C001200002020-02-13 11:54AM EST120.000.360.000.000.00-106.25%
MRK220121C001250002020-02-05 2:03PM EST125.000.300.160.000.00-2206.25%
MRK220121C001300002020-02-14 3:35PM EST130.000.220.000.000.00-106.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220121P000425002020-02-14 3:07PM EST42.500.720.000.000.00-1012.50%
MRK220121P000450002020-02-18 10:29AM EST45.000.840.000.000.00-6012.50%
MRK220121P000475002020-02-19 9:34AM EST47.501.000.000.000.00-206.25%
MRK220121P000500002020-02-13 2:32PM EST50.001.250.000.000.00-2506.25%
MRK220121P000550002020-02-13 12:01PM EST55.001.750.000.000.00-406.25%
MRK220121P000600002020-02-13 1:45PM EST60.002.500.000.000.00-206.25%
MRK220121P000650002020-02-14 12:42PM EST65.003.250.000.000.00-26303.13%
MRK220121P000700002020-02-19 11:35AM EST70.004.650.000.000.00-1003.13%
MRK220121P000725002020-02-18 3:59PM EST72.505.400.000.000.00-1201.56%
MRK220121P000750002020-02-18 11:37AM EST75.006.250.000.000.00-1001.56%
MRK220121P000775002020-02-12 12:23PM EST77.507.210.000.000.00-200.78%
MRK220121P000800002020-02-19 12:23PM EST80.008.610.000.000.00-6000.39%
MRK220121P000825002020-02-18 11:00AM EST82.509.500.000.000.00-1500.00%
MRK220121P000850002020-02-11 1:04PM EST85.0011.300.000.000.00-500.00%
MRK220121P000875002020-02-07 3:01PM EST87.5011.150.000.000.00-2100.00%
MRK220121P000900002020-02-05 10:06AM EST90.0012.700.000.000.00-2200.00%
MRK220121P000925002020-01-03 3:58PM EST92.5011.5014.1014.850.00-204017.91%
MRK220121P000950002019-12-31 1:42PM EST95.0013.3015.1017.450.00-2019.69%
MRK220121P001000002020-02-14 3:19PM EST100.0021.450.000.000.00-100.00%
MRK220121P001050002020-01-02 1:24PM EST105.0019.3422.4524.950.00-12018.04%
MRK220121P001100002020-02-12 11:45AM EST110.0029.090.000.000.00-100.00%
MRK220121P001150002019-11-20 12:31PM EST115.0033.1425.3527.450.00--20.00%
MRK220121P001200002020-02-05 9:35AM EST120.0036.400.000.000.00-2500.00%
MRK220121P001250002019-11-20 12:29PM EST125.0042.4534.3535.550.00-1260.00%
MRK220121P001300002019-12-16 12:15AM EST130.0041.0039.1040.950.00--00.00%
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