MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor26 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK190726C000650002019-07-12 2:15PM EDT65.0014.6515.2519.200.00-50118.75%
MRK190726C000700002019-07-23 12:16PM EDT70.0011.3010.3514.00-1.22-9.74%3076.95%
MRK190726C000750002019-07-12 12:16PM EDT75.007.115.259.200.00-5054.30%
MRK190726C000755002019-07-22 12:09AM EDT75.506.704.858.400.00--0130.96%
MRK190726C000760002019-07-12 2:52PM EDT76.003.954.408.350.00-75059.67%
MRK190726C000765002019-07-15 9:38AM EDT76.504.253.807.950.00-15055.96%
MRK190726C000770002019-07-15 2:11PM EDT77.004.253.357.300.00-160128.32%
MRK190726C000775002019-07-15 1:32PM EDT77.503.552.726.100.00-96098.63%
MRK190726C000780002019-07-17 9:59AM EDT78.004.102.275.450.00-10088.09%
MRK190726C000785002019-07-19 3:59PM EDT78.502.921.805.900.00-70113.97%
MRK190726C000790002019-07-23 11:18AM EDT79.002.221.293.65-0.27-10.84%11048.73%
MRK190726C000795002019-07-23 11:18AM EDT79.501.800.793.65-0.45-20.00%10061.72%
MRK190726C000800002019-07-23 12:13PM EDT80.001.611.502.41-0.15-8.52%324030.08%
MRK190726C000805002019-07-23 1:12PM EDT80.501.550.761.96+0.13+9.15%46027.54%
MRK190726C000810002019-07-23 1:50PM EDT81.001.601.491.54+0.71+79.78%294025.49%
MRK190726C000815002019-07-23 1:49PM EDT81.501.201.111.15+0.59+96.72%101023.49%
MRK190726C000820002019-07-23 1:50PM EDT82.000.860.780.81+0.46+115.00%917021.83%
MRK190726C000825002019-07-23 1:53PM EDT82.500.530.510.53+0.27+103.85%685020.46%
MRK190726C000830002019-07-23 1:52PM EDT83.000.330.310.34+0.18+120.00%2,284020.12%
MRK190726C000835002019-07-23 1:49PM EDT83.500.210.180.20+0.11+110.00%94019.63%
MRK190726C000840002019-07-23 1:48PM EDT84.000.110.100.12+0.07+175.00%16019.83%
MRK190726C000845002019-07-23 1:18PM EDT84.500.030.030.070.00-1020.12%
MRK190726C000850002019-07-23 1:49PM EDT85.000.030.020.05+0.02+200.00%2021.29%
MRK190726C000855002019-07-17 10:25AM EDT85.500.080.000.060.00-18025.20%
MRK190726C000860002019-07-22 1:09PM EDT86.000.010.000.140.00-2034.18%
MRK190726C000865002019-07-22 10:31AM EDT86.500.020.020.050.00-1029.49%
MRK190726C000870002019-07-15 1:52PM EDT87.000.030.000.020.00-77027.34%
MRK190726C000875002019-07-19 12:25PM EDT87.500.030.000.050.00-2034.77%
MRK190726C000880002019-07-17 2:52PM EDT88.000.010.000.020.00-1032.03%
MRK190726C000885002019-07-22 3:37PM EDT88.500.210.000.100.00-1045.31%
MRK190726C000890002019-07-19 10:04AM EDT89.000.020.000.100.00-8048.05%
MRK190726C000900002019-07-10 9:56AM EDT90.000.040.000.010.00-1036.72%
MRK190726C000910002019-07-09 3:40PM EDT91.000.020.001.050.00-7087.70%
MRK190726C000950002019-06-20 12:34PM EDT95.000.020.000.010.00--12651.56%
Putsfor26 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK190726P000650002019-07-12 10:26AM EDT65.000.020.000.050.00-10096.09%
MRK190726P000700002019-07-16 3:40PM EDT70.000.020.001.190.00-70129.00%
MRK190726P000750002019-07-22 1:09PM EDT75.000.040.000.030.00-3043.36%
MRK190726P000755002019-07-19 3:40PM EDT75.500.050.030.110.00-70051.56%
MRK190726P000760002019-07-22 1:42PM EDT76.000.020.000.930.00-2071.68%
MRK190726P000765002019-07-19 3:33PM EDT76.500.070.001.160.00-100073.14%
MRK190726P000770002019-07-22 12:10PM EDT77.000.050.000.740.00-1058.59%
MRK190726P000775002019-07-23 9:32AM EDT77.500.060.000.08-0.01-14.29%2035.94%
MRK190726P000780002019-07-23 12:15PM EDT78.000.050.020.12-0.07-58.33%6036.13%
MRK190726P000785002019-07-23 1:12PM EDT78.500.050.010.10-0.04-44.44%490031.15%
MRK190726P000790002019-07-22 1:09PM EDT79.000.140.020.080.00-24026.37%
MRK190726P000795002019-07-22 10:31AM EDT79.500.190.030.520.00-29043.70%
MRK190726P000800002019-07-23 1:12PM EDT80.000.130.080.12-0.15-53.57%14022.07%
MRK190726P000805002019-07-23 12:25PM EDT80.500.310.110.15-0.08-20.51%36019.73%
MRK190726P000810002019-07-23 1:52PM EDT81.000.200.190.21-0.37-64.91%1,872018.07%
MRK190726P000815002019-07-23 1:52PM EDT81.500.300.310.34-0.50-62.50%3,104017.58%
MRK190726P000820002019-07-23 1:47PM EDT82.000.470.470.51-0.62-56.88%62016.60%
MRK190726P000825002019-07-23 1:44PM EDT82.500.700.650.71-0.72-50.70%49014.45%
MRK190726P000830002019-07-22 3:02PM EDT83.001.640.981.040.00-10013.82%
MRK190726P000835002019-07-19 3:59PM EDT83.502.251.251.970.00-10033.30%
MRK190726P000840002019-07-15 9:32AM EDT84.003.711.661.830.00-300.00%
MRK190726P000845002019-07-18 2:02PM EDT84.502.221.112.720.00-78033.40%
MRK190726P000850002019-07-18 2:47PM EDT85.002.221.564.400.00-48078.03%
MRK190726P000855002019-07-19 9:32AM EDT85.502.951.925.300.00-1095.51%
MRK190726P000860002019-07-11 9:38AM EDT86.003.492.295.600.00-1094.14%
MRK190726P000865002019-07-08 9:45AM EDT86.502.072.936.100.00-18098.93%
MRK190726P000870002019-07-17 11:20AM EDT87.005.304.356.550.00-4062.35%
MRK190726P000900002019-06-17 12:02AM EDT90.007.237.707.900.00---40.63%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes