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
MRK220121C000375002020-04-09 9:33AM EDT37.5044.6542.7047.50+10.13+29.35%102452.80%
MRK220121C000400002020-03-30 1:51PM EDT40.0036.4840.1045.000.00-2649.19%
MRK220121C000425002020-03-23 2:09PM EDT42.5025.8537.7042.500.00-21145.84%
MRK220121C000450002020-04-01 12:24PM EDT45.0028.8535.5040.200.00-81343.77%
MRK220121C000475002020-04-09 3:26PM EDT47.5035.7033.0037.80+13.70+62.27%4441.24%
MRK220121C000500002020-04-09 1:55PM EDT50.0033.0030.5035.40+2.13+6.90%518438.78%
MRK220121C000550002020-04-02 1:23PM EDT55.0022.3627.8529.450.00-204328.90%
MRK220121C000600002020-04-09 3:10PM EDT60.0024.0423.4024.95+2.54+11.81%124026.35%
MRK220121C000625002020-04-01 3:20PM EDT62.5014.5521.2522.900.00-101325.70%
MRK220121C000650002020-04-09 10:48AM EDT65.0019.7019.3520.95+1.12+6.03%127325.18%
MRK220121C000675002020-04-09 3:58PM EDT67.5018.1317.3519.05+1.66+10.08%113324.61%
MRK220121C000700002020-04-09 3:58PM EDT70.0016.4315.2517.30+0.93+6.00%1034824.27%
MRK220121C000725002020-04-09 1:33PM EDT72.5014.5013.5515.60+2.25+18.37%3528623.83%
MRK220121C000750002020-04-09 10:48AM EDT75.0012.6512.2014.00+1.78+16.38%116623.43%
MRK220121C000775002020-04-09 1:19PM EDT77.5011.2010.4512.50+1.23+12.34%210123.05%
MRK220121C000800002020-04-09 2:58PM EDT80.0010.009.4010.95+0.90+9.89%159422.34%
MRK220121C000825002020-04-09 9:30AM EDT82.509.308.109.85+2.28+32.48%212422.46%
MRK220121C000850002020-04-09 1:49PM EDT85.007.607.158.65+0.31+4.25%2734222.12%
MRK220121C000875002020-04-09 11:30AM EDT87.506.306.007.70+0.30+5.00%114622.14%
MRK220121C000900002020-04-09 2:33PM EDT90.005.754.906.70+1.15+25.00%164321.83%
MRK220121C000925002020-04-09 9:38AM EDT92.504.204.105.85+0.70+20.00%1221221.66%
MRK220121C000950002020-04-09 11:23AM EDT95.003.913.555.05+0.26+7.12%245221.42%
MRK220121C000975002020-04-09 1:26PM EDT97.503.302.574.40+2.00+153.85%102121.34%
MRK220121C001000002020-04-09 2:35PM EDT100.002.902.073.85+0.40+16.00%151,07421.34%
MRK220121C001050002020-04-06 3:54PM EDT105.001.661.262.880.00-140221.19%
MRK220121C001100002020-04-07 11:14AM EDT110.001.070.912.130.00-115421.05%
MRK220121C001150002020-04-07 12:54PM EDT115.000.750.681.540.00-2027920.84%
MRK220121C001200002020-04-06 3:51PM EDT120.000.550.480.900.00-714719.64%
MRK220121C001250002020-04-09 11:15AM EDT125.000.400.190.75+0.08+25.00%2281,01420.30%
MRK220121C001300002020-04-09 3:07PM EDT130.000.220.250.63-0.11-33.33%1024920.92%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK220121P000375002020-04-08 1:17PM EDT37.501.200.621.750.00-3547.42%
MRK220121P000400002020-04-07 12:39PM EDT40.001.390.981.920.00-2645.35%
MRK220121P000425002020-03-26 1:56PM EDT42.502.001.202.140.00-317343.62%
MRK220121P000450002020-03-23 9:38AM EDT45.003.921.451.950.00-318939.42%
MRK220121P000475002020-03-30 9:47AM EDT47.502.401.722.620.00-52740.30%
MRK220121P000500002020-04-06 1:20PM EDT50.002.591.732.920.00-545138.87%
MRK220121P000550002020-04-03 3:25PM EDT55.003.752.513.400.00-3201,53735.36%
MRK220121P000600002020-04-09 11:04AM EDT60.004.003.254.45-0.75-15.79%124733.82%
MRK220121P000625002020-04-03 11:00AM EDT62.505.403.905.050.00-787833.07%
MRK220121P000650002020-04-08 1:53PM EDT65.005.454.505.700.00-22,28532.32%
MRK220121P000675002020-04-03 2:45PM EDT67.507.555.056.550.00-284532.00%
MRK220121P000700002020-04-06 10:36AM EDT70.007.625.907.250.00-481331.07%
MRK220121P000725002020-03-13 1:10PM EDT72.5013.706.758.200.00-2016230.66%
MRK220121P000750002020-03-31 10:44AM EDT75.0010.107.709.150.00-19230.08%
MRK220121P000775002020-04-02 3:55PM EDT77.5012.208.6510.100.00-143429.35%
MRK220121P000800002020-04-06 10:48AM EDT80.0011.939.7511.400.00-155029.29%
MRK220121P000825002020-03-19 2:29PM EDT82.5019.6510.9012.050.00-20027.54%
MRK220121P000850002020-04-06 10:36AM EDT85.0014.9712.3513.950.00-413928.52%
MRK220121P000875002020-03-19 10:46AM EDT87.5024.5213.6515.000.00-10027.37%
MRK220121P000900002020-04-02 9:47AM EDT90.0020.0015.1017.200.00-27328.69%
MRK220121P000925002020-03-19 3:39PM EDT92.5026.9916.7018.900.00-204028.72%
MRK220121P000950002020-03-09 11:50AM EDT95.0027.0019.5021.500.00-101330.68%
MRK220121P001000002020-02-14 4:19PM EDT100.0021.4529.3531.950.00-19046.29%
MRK220121P001050002020-01-02 2:24PM EDT105.0019.3422.4524.950.00-12519.93%
MRK220121P001100002020-03-03 10:56AM EDT110.0033.0036.5039.750.00-31446.81%
MRK220121P001150002020-04-07 12:27PM EDT115.0038.3535.0537.750.00-2232.27%
MRK220121P001200002020-02-05 10:35AM EDT120.0036.4040.4543.300.00-108035.81%
MRK220121P001250002019-11-20 1:29PM EDT125.0042.4534.3535.550.00-1200.00%
MRK220121P001300002020-03-26 1:45PM EDT130.0057.0054.7059.100.00-3354.03%
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