MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200409C000400002020-04-02 11:57AM EDT40.0035.4538.0042.600.00--1597.46%
MRK200409C000500002020-03-31 11:42AM EDT50.0027.3528.0032.600.00-13441.80%
MRK200409C000550002020-04-01 11:20AM EDT55.0019.4423.0027.800.00-33176.17%
MRK200409C000600002020-04-03 10:46AM EDT60.0017.0518.0022.600.00-11312.01%
MRK200409C000650002020-04-01 10:08AM EDT65.009.4013.0017.600.00--60252.83%
MRK200409C000660002020-03-23 11:59AM EDT66.004.4612.0016.600.00-11241.21%
MRK200409C000670002020-04-02 12:09PM EDT67.008.9511.0015.600.00-814229.69%
MRK200409C000680002020-04-02 11:04AM EDT68.007.9010.0014.800.00--887.11%
MRK200409C000690002020-03-30 12:03PM EDT69.006.809.0013.600.00-19206.74%
MRK200409C000700002020-04-03 2:56PM EDT70.006.208.0012.800.00-13074.22%
MRK200409C000710002020-04-02 10:02AM EDT71.003.947.0011.800.00--1367.97%
MRK200409C000720002020-04-06 2:28PM EDT72.006.566.6510.35+2.06+45.78%1110572.07%
MRK200409C000730002020-04-06 10:12AM EDT73.006.405.658.80+2.43+61.21%3185130.27%
MRK200409C000735002020-04-06 10:56AM EDT73.506.604.509.40+4.56+223.53%3857.03%
MRK200409C000740002020-04-03 1:19PM EDT74.003.004.959.000.00-22885.06%
MRK200409C000745002020-03-30 3:52PM EDT74.503.553.508.200.00--12146.83%
MRK200409C000750002020-04-06 3:50PM EDT75.004.904.606.70+2.60+113.04%4010059.86%
MRK200409C000755002020-04-06 10:24AM EDT75.504.242.705.25+2.33+121.99%48560.94%
MRK200409C000760002020-04-06 3:48PM EDT76.003.252.106.85+1.95+150.00%675133.74%
MRK200409C000765002020-04-06 1:32PM EDT76.502.502.105.70+0.93+59.24%814105.96%
MRK200409C000770002020-04-06 3:59PM EDT77.003.503.153.75+2.31+194.12%3714347.85%
MRK200409C000775002020-04-06 3:24PM EDT77.501.771.453.65+0.85+92.39%657058.50%
MRK200409C000780002020-04-06 3:50PM EDT78.002.171.134.45+1.29+146.59%1399895.70%
MRK200409C000785002020-04-06 3:58PM EDT78.502.161.482.85+1.51+232.31%1802554.35%
MRK200409C000790002020-04-06 3:50PM EDT79.001.450.042.37+0.76+110.14%13810149.07%
MRK200409C000795002020-04-06 3:58PM EDT79.501.490.031.93+0.98+192.16%19520444.63%
MRK200409C000800002020-04-06 3:57PM EDT80.001.100.001.63+0.75+214.29%1,46137643.90%
MRK200409C000805002020-04-06 3:59PM EDT80.500.810.031.45+0.26+47.27%1011545.95%
MRK200409C000810002020-04-06 3:50PM EDT81.000.390.031.27+0.21+116.67%466847.27%
MRK200409C000815002020-04-06 3:59PM EDT81.500.560.500.61-0.22-28.21%5112132.72%
MRK200409C000820002020-04-06 3:58PM EDT82.000.420.000.50+0.20+90.91%6187634.03%
MRK200409C000825002020-04-06 3:39PM EDT82.500.140.000.54-0.01-6.67%133540.14%
MRK200409C000830002020-04-06 3:57PM EDT83.000.250.120.30+0.14+127.27%633134.96%
MRK200409C000835002020-04-06 3:56PM EDT83.500.180.000.20-0.02-10.00%101533.89%
MRK200409C000840002020-04-06 3:55PM EDT84.000.110.000.20-0.22-66.67%692637.31%
MRK200409C000850002020-04-06 11:48AM EDT85.000.080.000.21-0.06-42.86%7212944.63%
MRK200409C000855002020-04-06 10:42AM EDT85.500.140.010.32+0.03+27.27%71054.20%
MRK200409C000860002020-04-06 3:49PM EDT86.000.060.040.13-0.09-60.00%142745.22%
MRK200409C000865002020-03-20 6:17PM EDT86.500.550.004.350.00--1133.01%
MRK200409C000870002020-03-03 11:06PM EDT87.000.300.000.150.00--352.54%
MRK200409C000880002020-04-06 11:32AM EDT88.000.010.000.24-0.04-80.00%44755.47%
MRK200409C000900002020-03-03 11:06PM EDT90.000.530.000.330.00--1670.31%
MRK200409C000950002020-04-06 11:34AM EDT95.000.010.001.72-0.05-83.33%5135143.16%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200409P000400002020-04-02 9:59AM EDT40.000.010.000.010.00--50225.00%
MRK200409P000450002020-04-06 12:11AM EDT45.000.010.002.530.00--20431.84%
MRK200409P000550002020-03-30 10:54AM EDT55.000.110.000.500.00-67209.77%
MRK200409P000600002020-03-25 3:27PM EDT60.000.850.002.540.00-2242254.10%
MRK200409P000630002020-03-27 1:08PM EDT63.000.660.002.550.00-4242222.95%
MRK200409P000640002020-04-03 10:55AM EDT64.000.080.002.550.00-33212.60%
MRK200409P000650002020-04-06 3:05PM EDT65.000.020.000.05-0.10-83.33%53888.28%
MRK200409P000660002020-03-31 9:30AM EDT66.000.520.000.500.00-18121.88%
MRK200409P000670002020-04-01 12:46PM EDT67.000.450.000.530.00--1116.02%
MRK200409P000680002020-03-27 10:50PM EDT68.001.110.002.530.00--1171.48%
MRK200409P000690002020-04-03 12:00PM EDT69.000.220.010.500.00-261999.90%
MRK200409P000700002020-04-06 10:58AM EDT70.000.050.000.10-0.27-84.37%368967.19%
MRK200409P000710002020-04-06 12:17PM EDT71.000.100.030.10-0.47-82.46%55164.06%
MRK200409P000720002020-04-06 10:43AM EDT72.000.140.000.15-0.47-77.05%4810659.38%
MRK200409P000730002020-04-06 1:23PM EDT73.000.130.001.53-0.66-83.54%6210198.93%
MRK200409P000735002020-04-03 2:34PM EDT73.500.940.004.350.00-1650150.83%
MRK200409P000740002020-04-06 3:21PM EDT74.000.130.004.35-0.96-88.07%17569145.07%
MRK200409P000745002020-04-06 11:38AM EDT74.500.250.004.15-0.92-78.63%21348135.69%
MRK200409P000750002020-04-06 3:56PM EDT75.000.100.050.45-1.01-90.99%607954.59%
MRK200409P000755002020-04-06 11:36AM EDT75.500.360.004.20-0.63-63.64%39100124.90%
MRK200409P000760002020-04-06 1:54PM EDT76.000.350.001.21-1.60-82.05%1835664.06%
MRK200409P000765002020-04-06 1:40PM EDT76.500.460.000.43-1.20-72.29%92751.86%
MRK200409P000770002020-04-06 12:06PM EDT77.000.620.050.55-1.53-71.16%1088752.44%
MRK200409P000775002020-04-06 12:22PM EDT77.500.510.004.35-2.49-83.00%74103.13%
MRK200409P000780002020-04-06 3:55PM EDT78.000.300.050.96-3.05-91.04%552357.32%
MRK200409P000785002020-04-06 2:33PM EDT78.501.180.161.25-3.12-72.56%593261.13%
MRK200409P000790002020-04-06 3:40PM EDT79.000.900.120.88-2.24-71.34%69943.36%
MRK200409P000795002020-04-06 12:04PM EDT79.501.550.001.17-4.40-73.95%5246.19%
MRK200409P000800002020-04-06 3:52PM EDT80.001.100.481.27-2.80-71.79%11442.38%
MRK200409P000805002020-04-06 10:53AM EDT80.501.910.151.58-2.74-58.92%3344.14%
MRK200409P000810002020-04-03 3:56PM EDT81.004.800.292.130.00-101252.34%
MRK200409P000820002020-04-06 3:50PM EDT82.002.450.062.51-3.25-57.02%114044.78%
MRK200409P000825002020-04-06 1:05PM EDT82.504.000.934.30-2.05-33.88%5190.72%
MRK200409P000830002020-04-06 10:59AM EDT83.004.001.214.95-6.10-60.40%710100.88%
MRK200409P000835002020-03-03 11:06PM EDT83.504.466.857.100.00--1152.93%
MRK200409P000840002020-03-27 12:44PM EDT84.0011.752.135.600.00-22100.49%
MRK200409P000845002020-03-31 3:55PM EDT84.507.452.006.800.00-11127.69%
MRK200409P000855002020-04-06 12:15PM EDT85.506.832.907.50-8.80-56.30%11128.08%
MRK200409P000865002020-04-02 1:21PM EDT86.5011.154.008.800.00--254.10%
MRK200409P000870002020-04-02 1:46PM EDT87.0011.604.309.000.00--2141.99%
MRK200409P000890002020-04-02 2:03PM EDT89.0013.506.5011.000.00--1753.13%
MRK200409P000950002020-04-03 2:03PM EDT95.0019.3012.5017.200.00-27494.73%
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