MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191122C000750002019-11-18 12:08AM EST75.0010.099.0010.800.00--1195.12%
MRK191122C000760002019-11-18 11:43AM EST76.008.407.759.300.00-19114.84%
MRK191122C000775002019-10-29 9:04AM EST77.507.106.857.800.00-101068.36%
MRK191122C000780002019-10-29 10:18AM EST78.007.006.407.300.00--066.80%
MRK191122C000785002019-10-28 11:23AM EST78.504.455.856.700.00--556.06%
MRK191122C000790002019-11-13 12:14PM EST79.006.105.456.050.00-11372.17%
MRK191122C000800002019-11-18 3:17PM EST80.004.154.255.350.00-84477.93%
MRK191122C000805002019-11-19 2:04PM EST80.504.004.054.60+1.23+44.40%110560.94%
MRK191122C000810002019-11-19 3:11PM EST81.003.803.603.95+0.53+16.21%3848.44%
MRK191122C000815002019-11-19 3:41PM EST81.503.352.803.70+0.75+28.85%25855.76%
MRK191122C000820002019-11-19 11:46AM EST82.002.242.432.86+0.05+2.28%14134.47%
MRK191122C000825002019-11-19 3:21PM EST82.502.342.202.28+0.61+35.26%324225.59%
MRK191122C000830002019-11-19 12:21PM EST83.001.401.761.82-0.05-3.45%3318723.44%
MRK191122C000835002019-11-19 3:40PM EST83.501.481.351.39+0.35+30.97%12250721.78%
MRK191122C000840002019-11-19 3:59PM EST84.000.990.971.01+0.26+35.62%22263720.75%
MRK191122C000845002019-11-19 3:59PM EST84.500.660.650.68+0.19+40.43%64633819.68%
MRK191122C000850002019-11-19 3:59PM EST85.000.440.400.43+0.14+46.67%6691,13419.19%
MRK191122C000855002019-11-19 3:59PM EST85.500.250.220.24+0.09+56.25%28340318.41%
MRK191122C000860002019-11-19 3:57PM EST86.000.130.100.13+0.05+62.50%30964518.36%
MRK191122C000865002019-11-19 3:38PM EST86.500.070.050.07+0.02+40.00%4283018.75%
MRK191122C000870002019-11-19 1:01PM EST87.000.040.010.04+0.01+33.33%4128719.53%
MRK191122C000875002019-11-19 10:08AM EST87.500.030.010.03+0.02+200.00%8154521.49%
MRK191122C000880002019-11-18 1:30PM EST88.000.020.000.030.00-1633024.22%
MRK191122C000885002019-11-15 1:50PM EST88.500.030.000.030.00-1066227.15%
MRK191122C000900002019-11-19 10:08AM EST90.000.010.000.02-0.63-98.44%137833.20%
MRK191122C000910002019-10-28 10:25AM EST91.000.040.000.020.00-12338.28%
MRK191122C000920002019-11-18 12:08AM EST92.000.03-0.020.00--142.97%
MRK191122C000950002019-10-28 8:43AM EST95.000.020.000.020.00-102551.56%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191122P000600002019-10-30 11:50AM EST60.000.010.000.020.00-11140.63%
MRK191122P000650002019-10-22 9:12AM EST65.000.110.000.020.00--3110.94%
MRK191122P000700002019-11-07 1:20PM EST70.000.040.000.020.00-192182.81%
MRK191122P000750002019-10-29 8:58AM EST75.000.100.000.020.00-1754.69%
MRK191122P000755002019-11-08 1:19PM EST75.500.060.000.020.00-101952.34%
MRK191122P000760002019-11-18 9:52AM EST76.000.020.000.020.00-2650.00%
MRK191122P000770002019-11-13 10:49AM EST77.000.040.000.020.00-15248.44%
MRK191122P000775002019-11-15 9:43AM EST77.500.020.000.030.00-2548.44%
MRK191122P000780002019-11-18 3:50PM EST78.000.020.000.030.00-237945.70%
MRK191122P000785002019-11-18 1:05PM EST78.500.010.000.030.00-102442.58%
MRK191122P000790002019-11-12 2:20PM EST79.000.030.000.030.00-11139.45%
MRK191122P000795002019-11-14 10:08AM EST79.500.070.000.030.00-73736.33%
MRK191122P000800002019-11-15 3:44PM EST80.000.030.010.030.00-116333.20%
MRK191122P000805002019-11-19 9:52AM EST80.500.010.020.03-0.10-90.91%34130.47%
MRK191122P000810002019-11-18 2:31PM EST81.000.050.000.030.00-298627.34%
MRK191122P000815002019-11-18 3:53PM EST81.500.070.000.040.00-5411925.39%
MRK191122P000820002019-11-19 9:34AM EST82.000.060.030.05-0.04-40.00%111723.24%
MRK191122P000825002019-11-19 12:47PM EST82.500.110.060.08-0.05-31.25%2011122.17%
MRK191122P000830002019-11-19 3:01PM EST83.000.140.100.12-0.10-41.67%5345320.70%
MRK191122P000835002019-11-19 12:51PM EST83.500.300.180.20-0.08-21.05%3330220.07%
MRK191122P000840002019-11-19 3:58PM EST84.000.290.300.32-0.29-50.00%47239619.34%
MRK191122P000845002019-11-19 3:50PM EST84.500.430.460.50-0.38-46.91%10035218.70%
MRK191122P000850002019-11-19 11:59AM EST85.001.220.710.75+0.06+5.17%5239218.16%
MRK191122P000855002019-11-19 3:39PM EST85.500.901.031.07-0.70-43.75%356717.63%
MRK191122P000860002019-11-19 3:16PM EST86.001.341.401.48-0.41-23.43%926118.36%
MRK191122P000865002019-11-15 3:59PM EST86.501.811.671.990.00-304223.05%
MRK191122P000870002019-11-15 10:15AM EST87.002.032.132.480.00-33226.47%
MRK191122P000875002019-11-15 10:10AM EST87.502.672.632.960.00--728.91%
MRK191122P000880002019-11-19 3:57PM EST88.003.303.153.55-0.60-15.38%43738.38%
MRK191122P000885002019-11-19 3:47PM EST88.503.703.753.90+0.60+19.35%5330.08%
MRK191122P000890002019-11-18 12:08AM EST89.004.004.004.550.00--445.90%
MRK191122P000900002019-10-13 11:14PM EST90.006.550.000.000.00--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