MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200605C000550002020-05-27 9:40AM EDT55.0021.0025.8026.350.00--0287.50%
MRK200605C000700002020-06-03 12:44PM EDT70.0010.9011.0511.300.00-28140.63%
MRK200605C000710002020-06-03 12:35PM EDT71.0011.029.7510.350.00-2023114.06%
MRK200605C000720002020-05-27 3:24PM EDT72.005.208.259.300.00-1211131.45%
MRK200605C000730002020-06-01 11:19AM EDT73.006.248.058.300.00-1029108.40%
MRK200605C000740002020-05-29 9:52AM EDT74.005.597.007.350.00-11297.66%
MRK200605C000745002020-05-22 3:19PM EDT74.502.656.606.800.00-1194.43%
MRK200605C000750002020-06-02 3:53PM EDT75.005.756.106.350.00-24791.02%
MRK200605C000755002020-05-28 3:50PM EDT75.503.365.655.850.00-72687.21%
MRK200605C000760002020-06-04 9:30AM EDT76.005.385.155.35-0.59-9.88%55081.45%
MRK200605C000765002020-06-04 9:54AM EDT76.505.404.354.85+0.45+9.09%15164.06%
MRK200605C000770002020-06-04 11:11AM EDT77.004.304.054.35+0.55+14.67%2017466.21%
MRK200605C000775002020-06-04 9:45AM EDT77.504.503.653.85+0.10+2.27%110363.67%
MRK200605C000780002020-06-04 9:30AM EDT78.003.542.713.35-0.56-13.66%124163.38%
MRK200605C000785002020-06-04 9:53AM EDT78.503.602.182.88+0.15+4.35%315658.40%
MRK200605C000790002020-06-04 11:08AM EDT79.002.132.112.25-0.87-29.00%1022744.63%
MRK200605C000795002020-06-04 11:08AM EDT79.501.811.311.89-0.95-34.42%1147944.73%
MRK200605C000800002020-06-04 11:26AM EDT80.001.331.221.40-0.84-38.71%1671,73737.50%
MRK200605C000805002020-06-04 11:01AM EDT80.500.990.940.96-0.76-43.43%1336631.64%
MRK200605C000810002020-06-04 11:19AM EDT81.000.690.560.60-0.71-50.71%2954527.54%
MRK200605C000815002020-06-04 11:24AM EDT81.500.410.340.38-0.59-59.00%10367126.86%
MRK200605C000820002020-06-04 11:27AM EDT82.000.210.220.26-0.54-72.00%6457728.22%
MRK200605C000825002020-06-04 11:15AM EDT82.500.150.100.14-0.31-67.39%9029427.15%
MRK200605C000830002020-06-04 11:06AM EDT83.000.070.050.10-0.27-79.41%19550929.20%
MRK200605C000835002020-06-04 11:09AM EDT83.500.050.030.07-0.15-75.00%58730.86%
MRK200605C000840002020-06-04 10:59AM EDT84.000.030.020.05-0.13-81.25%2577932.62%
MRK200605C000845002020-06-03 3:58PM EDT84.500.110.000.040.00-8612634.96%
MRK200605C000850002020-06-04 11:16AM EDT85.000.010.000.04-0.08-88.89%7418638.67%
MRK200605C000855002020-06-04 10:51AM EDT85.500.010.010.04-0.04-80.00%22042.19%
MRK200605C000860002020-06-03 1:14PM EDT86.000.040.000.040.00-110446.09%
MRK200605C000880002020-05-13 7:06PM EDT88.000.600.000.000.00--025.00%
MRK200605C000900002020-06-03 1:29PM EDT90.000.010.000.500.00-1398104.30%
MRK200605C000950002020-05-26 10:11AM EDT95.000.020.000.000.00-207650.00%
Putsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200605P000400002020-05-29 3:43PM EDT40.000.010.000.030.00-11350.00%
MRK200605P000450002020-05-29 3:43PM EDT45.000.010.000.030.00-11296.88%
MRK200605P000500002020-05-29 3:42PM EDT50.000.010.000.030.00-11246.88%
MRK200605P000600002020-05-29 3:59PM EDT60.000.010.002.250.00-22351.56%
MRK200605P000650002020-05-26 10:00AM EDT65.000.040.000.030.00-226120.31%
MRK200605P000700002020-06-01 1:04PM EDT70.000.140.000.000.00-132350.00%
MRK200605P000710002020-05-28 10:15AM EDT71.000.070.000.000.00-23750.00%
MRK200605P000720002020-05-29 2:06PM EDT72.000.050.000.040.00-1630071.88%
MRK200605P000730002020-06-04 10:32AM EDT73.000.010.000.040.00-5016664.06%
MRK200605P000740002020-06-04 11:08AM EDT74.000.010.000.01-0.01-50.00%2213351.56%
MRK200605P000745002020-06-03 11:03AM EDT74.500.010.000.040.00-128153.13%
MRK200605P000750002020-06-03 1:48PM EDT75.000.020.000.040.00-298955.08%
MRK200605P000755002020-06-02 9:52AM EDT75.500.100.000.050.00-135953.13%
MRK200605P000760002020-06-03 11:42AM EDT76.000.020.000.040.00-667346.88%
MRK200605P000765002020-06-03 2:56PM EDT76.500.030.000.030.00-10230640.63%
MRK200605P000770002020-06-03 2:43PM EDT77.000.030.010.040.00-734738.67%
MRK200605P000775002020-06-04 11:15AM EDT77.500.020.000.04-0.01-33.33%311034.57%
MRK200605P000780002020-06-03 1:56PM EDT78.000.040.000.050.00-914931.84%
MRK200605P000785002020-06-04 10:34AM EDT78.500.050.030.050.00-12520527.34%
MRK200605P000790002020-06-04 11:06AM EDT79.000.060.040.07-0.02-25.00%14254824.81%
MRK200605P000795002020-06-04 10:22AM EDT79.500.130.070.11+0.03+30.00%5516522.85%
MRK200605P000800002020-06-04 10:22AM EDT80.000.170.160.19+0.02+13.33%913621.68%
MRK200605P000805002020-06-04 11:15AM EDT80.500.260.230.27+0.04+18.18%172518.16%
MRK200605P000810002020-06-04 11:08AM EDT81.000.470.450.51+0.11+30.56%159618.75%
MRK200605P000815002020-06-04 10:52AM EDT81.500.630.720.78+0.18+40.00%13410416.50%
MRK200605P000820002020-06-04 11:19AM EDT82.000.951.021.16+0.23+31.94%729314.45%
MRK200605P000825002020-06-04 10:56AM EDT82.501.371.081.71+0.50+57.47%16623.44%
MRK200605P000830002020-06-03 11:48AM EDT83.001.331.412.040.00-120.00%
MRK200605P000840002020-06-04 10:50AM EDT84.002.702.232.86-1.38-33.82%180.00%
MRK200605P000845002020-06-01 11:19AM EDT84.505.353.203.450.00-1150.00%
MRK200605P000860002020-06-04 10:50AM EDT86.004.574.654.85+0.37+8.81%150.00%
MRK200605P000880002020-05-13 7:06PM EDT88.007.806.457.450.00--094.73%
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