UK Markets open in 7 hrs 28 mins

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.64-0.03 (-0.04%)
At close: 4:02PM EDT

81.28 -0.36 (-0.44%)
After hours: 6:42PM EDT

In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200807C000710002020-07-31 2:01PM EDT71.008.608.3012.900.00-20224.51%
MRK200807C000725002020-08-03 12:15PM EDT72.5010.456.9011.400.00-2254.69%
MRK200807C000735002020-07-28 10:07AM EDT73.506.205.9010.500.00--563.67%
MRK200807C000750002020-08-04 1:25PM EDT75.006.544.308.900.00-1018172.46%
MRK200807C000755002020-08-05 12:58PM EDT75.506.353.708.40+3.20+101.59%16165.87%
MRK200807C000765002020-08-03 2:10PM EDT76.505.872.707.250.00-419146.58%
MRK200807C000770002020-08-04 1:56PM EDT77.004.452.605.600.00-12692.77%
MRK200807C000775002020-08-03 11:41AM EDT77.506.292.546.200.00-42750.39%
MRK200807C000780002020-08-05 2:12PM EDT78.003.703.005.65-0.05-1.33%96969.29%
MRK200807C000785002020-08-05 12:26PM EDT78.502.972.005.10-1.43-32.50%27151.07%
MRK200807C000790002020-08-04 3:32PM EDT79.002.750.412.930.00-714540.04%
MRK200807C000795002020-08-05 3:45PM EDT79.501.950.152.45-0.01-0.51%1521936.04%
MRK200807C000805002020-08-05 12:31PM EDT80.501.250.681.920.00-1418443.26%
MRK200807C000810002020-08-05 3:54PM EDT81.001.000.941.13-0.03-2.91%18233626.07%
MRK200807C000815002020-08-05 3:43PM EDT81.500.690.620.71-0.05-6.76%25799521.58%
MRK200807C000820002020-08-05 3:57PM EDT82.000.480.180.49-0.03-5.88%30066522.12%
MRK200807C000830002020-08-05 3:59PM EDT83.000.200.190.31+0.02+11.11%62353227.44%
MRK200807C000840002020-08-05 3:57PM EDT84.000.090.060.150.00-11960128.71%
MRK200807C000850002020-08-05 3:45PM EDT85.000.070.030.08+0.03+75.00%3122,26431.06%
MRK200807C000860002020-08-05 1:58PM EDT86.000.040.010.05+0.02+100.00%1427234.18%
MRK200807C000900002020-08-05 3:30PM EDT90.000.020.000.01+0.01+100.00%6731045.31%
MRK200807C000950002020-08-04 11:55AM EDT95.000.010.002.120.00-2142164.55%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200807P000550002020-07-07 12:19PM EDT55.000.080.002.910.00--1382.03%
MRK200807P000650002020-07-23 12:32PM EDT65.000.050.000.040.00-16105.47%
MRK200807P000690002020-07-31 1:01PM EDT69.000.020.004.050.00-516238.67%
MRK200807P000705002020-07-30 9:42AM EDT70.500.120.003.500.00-26206.35%
MRK200807P000710002020-07-31 10:10AM EDT71.000.030.003.500.00-13200.29%
MRK200807P000715002020-07-31 9:39AM EDT71.500.050.002.100.00-50233158.20%
MRK200807P000720002020-08-04 1:04PM EDT72.000.050.001.940.00-1036148.34%
MRK200807P000730002020-07-31 12:01PM EDT73.000.070.000.130.00-59667.97%
MRK200807P000735002020-07-28 11:12AM EDT73.500.310.002.880.00-416155.37%
MRK200807P000745002020-08-05 12:15PM EDT74.500.020.001.98-0.01-33.33%126122.17%
MRK200807P000750002020-08-04 2:44PM EDT75.000.010.000.010.00-119540.63%
MRK200807P000755002020-08-03 9:31AM EDT75.500.100.004.150.00-245158.30%
MRK200807P000760002020-08-03 11:29AM EDT76.000.040.014.100.00-5570150.98%
MRK200807P000765002020-08-05 2:17PM EDT76.500.030.004.100.00-2317144.24%
MRK200807P000770002020-08-05 9:34AM EDT77.000.040.004.20+0.01+33.33%158139.55%
MRK200807P000775002020-08-05 12:37PM EDT77.500.020.000.09+0.01+100.00%53839.26%
MRK200807P000780002020-08-05 1:56PM EDT78.000.030.020.15-0.03-50.00%132040.43%
MRK200807P000785002020-08-04 3:10PM EDT78.500.080.000.160.00-1215336.91%
MRK200807P000790002020-08-05 2:50PM EDT79.000.050.020.19-0.07-58.33%1249234.57%
MRK200807P000795002020-08-05 11:52AM EDT79.500.120.060.33-0.10-45.45%38937.01%
MRK200807P000800002020-08-05 3:17PM EDT80.000.150.000.30-0.10-40.00%2023030.47%
MRK200807P000805002020-08-05 2:52PM EDT80.500.190.000.25-0.23-54.76%6913022.95%
MRK200807P000810002020-08-05 3:43PM EDT81.000.400.330.50-0.06-13.04%1,12110826.47%
MRK200807P000815002020-08-05 3:48PM EDT81.500.570.500.58-0.13-18.57%26616221.97%
MRK200807P000820002020-08-05 3:36PM EDT82.000.890.271.20-0.22-19.82%2429834.13%
MRK200807P000830002020-08-04 2:46PM EDT83.002.040.062.480.00-404157.62%
MRK200807P000835002020-08-04 9:39AM EDT83.502.311.882.880.00-262660.25%
MRK200807P000840002020-08-05 10:25AM EDT84.002.402.363.00+0.30+14.29%712851.47%
MRK200807P000850002020-08-03 9:36AM EDT85.002.720.975.300.00-717111.43%
MRK200807P000900002020-07-29 9:34AM EDT90.0010.606.0510.600.00--2175.15%
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