MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK190920C000450002019-06-17 10:21AM EDT45.0038.2337.1538.500.00--3505.47%
MRK190920C000475002019-09-12 3:17PM EDT47.5035.980.000.000.00-600.00%
MRK190920C000500002019-06-13 3:11PM EDT50.0032.6728.9029.650.00-700.00%
MRK190920C000550002019-09-12 3:37PM EDT55.0028.500.000.000.00-1200.00%
MRK190920C000600002019-09-13 10:07AM EDT60.0023.050.000.000.00-22700.00%
MRK190920C000650002019-09-12 3:31PM EDT65.0018.540.000.000.00-2400.00%
MRK190920C000675002019-09-12 3:16PM EDT67.5015.980.000.000.00-900.00%
MRK190920C000700002019-09-17 3:53PM EDT70.0012.550.000.000.00-1200.00%
MRK190920C000725002019-09-17 12:51PM EDT72.5010.220.000.000.00-500.00%
MRK190920C000750002019-09-18 12:49PM EDT75.008.340.000.000.00-3600.00%
MRK190920C000760002019-09-10 9:51AM EDT76.003.350.000.000.00--00.00%
MRK190920C000770002019-09-18 9:47AM EDT77.005.600.000.000.00-100.00%
MRK190920C000775002019-09-17 10:24AM EDT77.505.800.000.000.00-100.00%
MRK190920C000780002019-09-17 3:43PM EDT78.004.700.000.000.00-1800.00%
MRK190920C000785002019-09-17 10:24AM EDT78.504.850.000.000.00-100.00%
MRK190920C000790002019-09-18 1:46PM EDT79.004.200.000.000.00-5100.00%
MRK190920C000795002019-09-12 3:26PM EDT79.504.200.000.000.00-5000.00%
MRK190920C000800002019-09-18 3:55PM EDT80.003.040.000.000.00-3800.00%
MRK190920C000805002019-09-17 9:58AM EDT80.502.650.000.000.00-100.00%
MRK190920C000810002019-09-18 1:40PM EDT81.002.350.000.000.00-6000.00%
MRK190920C000815002019-09-18 3:52PM EDT81.501.660.000.000.00-8200.00%
MRK190920C000820002019-09-18 2:20PM EDT82.001.030.000.000.00-2100.00%
MRK190920C000825002019-09-18 3:59PM EDT82.500.830.000.000.00-26000.00%
MRK190920C000830002019-09-18 3:59PM EDT83.000.510.000.000.00-18800.00%
MRK190920C000835002019-09-18 3:41PM EDT83.500.310.000.000.00-6803.13%
MRK190920C000840002019-09-18 3:55PM EDT84.000.150.000.000.00-14206.25%
MRK190920C000845002019-09-18 3:58PM EDT84.500.070.000.000.00-5106.25%
MRK190920C000850002019-09-18 2:25PM EDT85.000.020.000.000.00-5106.25%
MRK190920C000855002019-09-18 12:53PM EDT85.500.030.000.000.00-48012.50%
MRK190920C000860002019-09-17 10:11AM EDT86.000.020.000.000.00-26012.50%
MRK190920C000865002019-09-18 12:43PM EDT86.500.030.000.000.00-12012.50%
MRK190920C000870002019-09-18 9:34AM EDT87.000.010.000.000.00-100012.50%
MRK190920C000875002019-09-18 3:09PM EDT87.500.010.010.000.00-21012.50%
MRK190920C000880002019-09-16 10:45AM EDT88.000.020.000.000.00-4025.00%
MRK190920C000885002019-09-16 12:15PM EDT88.500.020.000.000.00-24025.00%
MRK190920C000890002019-09-09 12:50PM EDT89.000.030.000.000.00-9025.00%
MRK190920C000900002019-09-18 1:06PM EDT90.000.020.000.000.00-13025.00%
MRK190920C000910002019-09-11 2:44PM EDT91.000.010.000.000.00-10025.00%
MRK190920C000925002019-09-13 1:50PM EDT92.500.010.000.000.00-1025.00%
MRK190920C000950002019-09-17 2:19PM EDT95.000.010.000.000.00-4050.00%
MRK190920C001000002019-08-16 10:00AM EDT100.000.010.000.010.00-159890.63%
MRK190920C001050002019-08-29 12:40PM EDT105.000.010.000.000.00-2050.00%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK190920P000450002019-07-15 11:15AM EDT45.000.020.000.020.00-10293.75%
MRK190920P000475002019-06-07 11:15AM EDT47.500.090.000.030.00--51281.25%
MRK190920P000500002019-08-20 9:52AM EDT50.000.020.000.000.00-6050.00%
MRK190920P000550002019-09-09 3:43PM EDT55.000.020.000.000.00-18050.00%
MRK190920P000600002019-09-10 9:39AM EDT60.000.050.000.000.00-12050.00%
MRK190920P000650002019-09-10 9:52AM EDT65.000.040.000.000.00-15050.00%
MRK190920P000675002019-09-10 12:40PM EDT67.500.030.000.000.00-100050.00%
MRK190920P000700002019-09-10 12:56PM EDT70.000.040.000.000.00-25050.00%
MRK190920P000725002019-09-17 3:12PM EDT72.500.010.000.000.00-300050.00%
MRK190920P000730002019-09-10 12:55PM EDT73.000.070.010.000.00--065.63%
MRK190920P000735002019-09-11 11:35AM EDT73.500.06-0.000.00--050.00%
MRK190920P000740002019-09-17 12:57PM EDT74.000.01-0.000.00-1050.00%
MRK190920P000750002019-09-18 1:06PM EDT75.000.010.000.000.00-43025.00%
MRK190920P000760002019-09-17 3:15PM EDT76.000.020.000.000.00-10025.00%
MRK190920P000770002019-09-17 12:57PM EDT77.000.040.000.000.00-6025.00%
MRK190920P000775002019-09-18 1:34PM EDT77.500.030.010.000.00-18025.00%
MRK190920P000780002019-09-17 11:56AM EDT78.000.030.000.000.00-6025.00%
MRK190920P000785002019-09-16 3:15PM EDT78.500.070.000.000.00-9025.00%
MRK190920P000790002019-09-18 12:28PM EDT79.000.020.000.000.00-1012.50%
MRK190920P000795002019-09-18 10:15AM EDT79.500.050.000.000.00-20012.50%
MRK190920P000800002019-09-18 2:20PM EDT80.000.050.000.000.00-6012.50%
MRK190920P000805002019-09-18 3:28PM EDT80.500.070.000.000.00-35012.50%
MRK190920P000810002019-09-18 11:35AM EDT81.000.140.000.000.00-7012.50%
MRK190920P000815002019-09-18 3:58PM EDT81.500.130.000.000.00-14306.25%
MRK190920P000820002019-09-18 3:59PM EDT82.000.190.000.000.00-58306.25%
MRK190920P000825002019-09-18 3:59PM EDT82.500.330.000.000.00-10203.13%
MRK190920P000830002019-09-18 3:58PM EDT83.000.510.000.000.00-31400.20%
MRK190920P000835002019-09-18 2:21PM EDT83.500.830.000.000.00-1,68700.00%
MRK190920P000840002019-09-18 2:14PM EDT84.001.340.000.000.00-6900.00%
MRK190920P000845002019-09-18 2:20PM EDT84.501.850.000.000.00-300.00%
MRK190920P000850002019-09-18 2:12PM EDT85.002.130.000.000.00-300.00%
MRK190920P000855002019-09-16 10:26AM EDT85.503.630.000.000.00-500.00%
MRK190920P000860002019-09-18 2:12PM EDT86.003.130.000.000.00-100.00%
MRK190920P000865002019-09-13 3:37PM EDT86.503.950.000.000.00-500.00%
MRK190920P000870002019-09-18 2:39PM EDT87.004.500.000.000.00-1000.00%
MRK190920P000875002019-09-16 9:33AM EDT87.505.500.000.000.00-100.00%
MRK190920P000880002019-09-05 10:16AM EDT88.002.740.000.000.00-600.00%
MRK190920P000885002019-09-04 10:17AM EDT88.506.650.000.000.00-100.00%
MRK190920P000890002019-09-09 11:26AM EDT89.006.450.000.000.00-2800.00%
MRK190920P000900002019-08-15 9:35AM EDT90.007.217.207.700.00-20101.56%
MRK190920P000910002019-08-26 12:04AM EDT91.005.150.000.000.00--00.00%
MRK190920P000925002019-08-05 3:53PM EDT92.5010.106.356.650.00-741470.00%
MRK190920P000950002019-09-18 10:20AM EDT95.0012.200.000.000.00-20000.00%
MRK190920P001050002019-08-27 1:34PM EDT105.0019.760.000.000.00-600.00%
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