MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200710C000550002020-06-15 3:26PM EDT55.0027.0823.2024.250.00--0173.83%
MRK200710C000600002020-06-15 3:26PM EDT60.0022.2918.8519.300.00-10125.10%
MRK200710C000650002020-06-30 2:43PM EDT65.0011.8513.8514.650.00-18106.15%
MRK200710C000700002020-06-18 9:42AM EDT70.008.608.909.250.00-11364.94%
MRK200710C000720002020-07-01 3:54PM EDT72.006.256.957.150.00-1351.76%
MRK200710C000730002020-06-24 1:42PM EDT73.003.856.056.700.00-2259.38%
MRK200710C000735002020-06-24 9:32AM EDT73.503.555.255.550.00--242.87%
MRK200710C000740002020-07-01 11:12AM EDT74.004.515.105.150.00-14344.04%
MRK200710C000745002020-06-26 12:16PM EDT74.503.204.504.650.00-1240.82%
MRK200710C000750002020-07-01 12:33PM EDT75.004.024.204.25+0.08+2.03%268341.11%
MRK200710C000755002020-07-02 3:20PM EDT75.503.623.654.05+0.02+0.56%5625746.83%
MRK200710C000760002020-06-30 1:06PM EDT76.003.253.053.30+0.75+30.00%318535.65%
MRK200710C000765002020-07-02 2:51PM EDT76.502.852.822.95+0.46+19.25%107636.13%
MRK200710C000770002020-07-02 3:55PM EDT77.002.142.352.46+0.09+4.39%617032.37%
MRK200710C000775002020-07-02 3:26PM EDT77.501.881.962.10+0.21+12.57%2121831.64%
MRK200710C000780002020-07-02 3:53PM EDT78.001.351.611.67-0.01-0.74%3424128.66%
MRK200710C000785002020-07-02 3:36PM EDT78.501.181.271.33+0.01+0.85%3715627.25%
MRK200710C000790002020-07-02 3:36PM EDT79.000.890.950.94+0.16+21.92%24531624.02%
MRK200710C000795002020-07-02 3:59PM EDT79.500.590.720.77-0.05-7.81%7113925.00%
MRK200710C000800002020-07-02 3:38PM EDT80.000.410.520.56-0.01-2.38%9945724.17%
MRK200710C000805002020-07-02 3:28PM EDT80.500.290.340.39-0.18-38.30%4020223.39%
MRK200710C000810002020-07-02 3:19PM EDT81.000.250.230.27-0.07-21.87%4056323.05%
MRK200710C000815002020-07-02 3:19PM EDT81.500.180.160.18-0.05-21.74%3512222.71%
MRK200710C000820002020-07-02 3:41PM EDT82.000.100.100.11-0.06-37.50%5811922.07%
MRK200710C000830002020-07-02 3:15PM EDT83.000.050.050.07-0.05-50.00%6839024.22%
MRK200710C000840002020-06-30 3:58PM EDT84.000.040.020.040.00-16825.59%
MRK200710C000850002020-07-02 2:58PM EDT85.000.030.000.00-0.01-25.00%416712.50%
MRK200710C000860002020-06-29 11:46AM EDT86.000.030.002.130.00-22078.61%
MRK200710C000865002020-06-16 3:24PM EDT86.500.090.001.850.00-21577.10%
MRK200710C000870002020-06-15 3:26PM EDT87.000.120.001.370.00-1171.68%
MRK200710C000875002020-06-26 9:31AM EDT87.500.070.002.130.00-1387.26%
MRK200710C000890002020-06-15 4:11PM EDT89.000.280.002.130.00--395.46%
MRK200710C000900002020-06-26 3:36PM EDT90.000.010.000.020.00-2012542.19%
MRK200710C000950002020-06-29 9:59AM EDT95.000.050.002.130.00-275125.10%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200710P000550002020-06-22 10:26AM EDT55.000.040.000.060.00--1109.38%
MRK200710P000650002020-06-29 2:22PM EDT65.000.080.001.270.00-3837115.33%
MRK200710P000690002020-06-29 11:13AM EDT69.000.180.001.270.00-121888.18%
MRK200710P000700002020-06-30 10:52AM EDT70.000.120.000.220.00-625151.76%
MRK200710P000710002020-07-01 11:40AM EDT71.000.090.002.150.00-311890.72%
MRK200710P000715002020-06-25 12:25PM EDT71.500.540.000.850.00-13462.40%
MRK200710P000720002020-07-02 9:30AM EDT72.000.050.000.04+0.01+25.00%121834.38%
MRK200710P000725002020-07-01 10:54AM EDT72.500.050.001.67-0.08-61.54%18071.39%
MRK200710P000730002020-06-30 3:31PM EDT73.000.110.040.070.00-14133.20%
MRK200710P000735002020-07-01 12:36PM EDT73.500.090.050.080.00-24331.64%
MRK200710P000740002020-07-02 2:36PM EDT74.000.070.070.09-0.05-41.67%2314629.88%
MRK200710P000745002020-07-02 1:51PM EDT74.500.100.090.10-0.04-28.57%125128.03%
MRK200710P000750002020-07-02 10:42AM EDT75.000.140.110.15-0.05-26.32%514128.22%
MRK200710P000755002020-07-02 1:12PM EDT75.500.160.130.17-0.09-36.00%2212426.37%
MRK200710P000760002020-07-02 2:02PM EDT76.000.200.180.24-0.15-42.86%288826.27%
MRK200710P000765002020-07-02 2:43PM EDT76.500.230.240.31-0.18-43.90%228125.44%
MRK200710P000770002020-07-02 2:24PM EDT77.000.310.300.37-0.27-46.55%239223.78%
MRK200710P000775002020-07-02 3:53PM EDT77.500.460.360.44-0.24-34.29%122921.88%
MRK200710P000780002020-07-02 3:57PM EDT78.000.620.480.51-0.42-40.38%548319.48%
MRK200710P000785002020-07-02 3:50PM EDT78.500.750.620.77-0.40-34.78%172220.80%
MRK200710P000790002020-07-02 3:51PM EDT79.001.060.820.97-0.33-23.74%736719.63%
MRK200710P000795002020-07-02 3:25PM EDT79.501.151.061.13-2.75-70.51%1316.31%
MRK200710P000800002020-07-01 10:21AM EDT80.002.621.361.430.00-20025114.70%
MRK200710P000805002020-07-02 12:01PM EDT80.502.081.371.81+0.48+30.00%22413.48%
MRK200710P000810002020-07-02 12:31PM EDT81.002.382.092.36-0.19-7.39%181818.31%
MRK200710P000815002020-06-15 3:27PM EDT81.503.252.402.65+0.37+12.85%1200.00%
MRK200710P000820002020-07-02 3:30PM EDT82.003.122.953.15-3.90-55.56%1380.00%
MRK200710P000840002020-06-15 4:12PM EDT84.007.324.805.200.00--10.00%
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