MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200131C000800002020-01-17 1:21PM EST80.0011.018.358.600.00-116116.02%
MRK200131C000815002019-12-23 9:47AM EST81.507.156.907.150.00--3103.52%
MRK200131C000850002020-01-23 1:35PM EST85.003.643.553.650.00-22570.56%
MRK200131C000855002020-01-22 2:33PM EST85.504.523.053.150.00---65.09%
MRK200131C000860002020-01-22 9:37AM EST86.004.252.602.660.00-81560.03%
MRK200131C000865002020-01-21 10:01AM EST86.504.002.162.220.00-4555.37%
MRK200131C000870002020-01-24 9:33AM EST87.002.001.791.84+0.08+4.17%61751.76%
MRK200131C000875002020-01-23 2:34PM EST87.501.631.401.440.00-41947.66%
MRK200131C000880002020-01-23 2:36PM EST88.001.291.081.120.00-84644.24%
MRK200131C000885002020-01-23 3:52PM EST88.501.000.790.82+0.10+11.11%66140.53%
MRK200131C000890002020-01-24 9:41AM EST89.000.560.570.59-0.09-13.85%4733237.70%
MRK200131C000895002020-01-24 9:51AM EST89.500.400.380.40-0.04-9.09%6418835.01%
MRK200131C000900002020-01-24 9:50AM EST90.000.250.250.28-0.06-19.35%9074833.59%
MRK200131C000905002020-01-23 3:52PM EST90.500.200.150.170.00-842231.35%
MRK200131C000910002020-01-24 9:38AM EST91.000.100.090.11-0.03-23.08%2059330.27%
MRK200131C000915002020-01-23 2:32PM EST91.500.090.060.070.00-1441,22729.49%
MRK200131C000920002020-01-24 9:42AM EST92.000.040.030.05-0.01-20.00%4569929.49%
MRK200131C000925002020-01-23 3:23PM EST92.500.040.100.030.00-8936328.91%
MRK200131C000930002020-01-23 3:58PM EST93.000.020.010.070.00-25739435.55%
MRK200131C000935002020-01-22 2:07PM EST93.500.020.030.030.00-918432.42%
MRK200131C000940002020-01-22 12:22PM EST94.000.030.010.050.00-218037.11%
MRK200131C000945002020-01-22 11:23AM EST94.500.020.000.05-0.02-50.00%74238.87%
MRK200131C000950002020-01-23 12:24PM EST95.000.010.020.020.00-1115535.16%
MRK200131C000955002020-01-15 10:09AM EST95.500.060.000.020.00-58336.72%
MRK200131C000960002020-01-08 12:53PM EST96.000.030.000.020.00-63138.28%
MRK200131C000970002020-01-15 10:36AM EST97.000.030.000.020.00-333441.41%
MRK200131C000975002020-01-16 6:33PM EST97.500.02-0.020.00--1042.97%
MRK200131C000980002019-12-30 3:48PM EST98.000.090.000.020.00--944.53%
MRK200131C001000002020-01-21 3:05PM EST100.000.010.000.020.00-16434250.78%
MRK200131C001050002020-01-07 11:40AM EST105.000.010.000.020.00--159.38%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200131P000700002019-12-16 12:15AM EST70.000.07-0.020.00--067.97%
MRK200131P000750002020-01-08 12:39PM EST75.000.040.000.020.00--146.88%
MRK200131P000800002020-01-15 3:30PM EST80.000.050.000.050.00-2039931.64%
MRK200131P000815002020-01-07 11:35AM EST81.500.150.010.080.00--127.34%
MRK200131P000820002020-01-15 3:47PM EST82.000.020.000.090.00-26525.49%
MRK200131P000825002020-01-23 11:55AM EST82.500.050.000.050.00-112120.12%
MRK200131P000830002020-01-23 10:10AM EST83.000.050.000.050.00--317.77%
MRK200131P000835002019-12-30 2:27PM EST83.500.060.000.060.00-1516.02%
MRK200131P000840002020-01-23 1:22PM EST84.000.090.060.080.00-115414.55%
MRK200131P000845002020-01-10 2:35PM EST84.500.080.090.100.00-1712.60%
MRK200131P000850002020-01-23 10:18AM EST85.000.110.100.120.00-22010.30%
MRK200131P000855002020-01-23 10:01AM EST85.500.160.140.150.00-787.67%
MRK200131P000860002020-01-23 1:55PM EST86.000.210.180.200.00-21164.30%
MRK200131P000865002020-01-24 9:50AM EST86.500.270.250.280.00-61850.00%
MRK200131P000870002020-01-24 9:38AM EST87.000.420.360.38+0.07+20.00%261,1850.00%
MRK200131P000875002020-01-24 9:49AM EST87.500.490.470.50-0.04-7.55%401940.00%
MRK200131P000880002020-01-24 9:51AM EST88.000.660.640.66-0.06-8.33%332290.00%
MRK200131P000885002020-01-23 3:53PM EST88.500.860.850.880.00-263160.00%
MRK200131P000890002020-01-24 9:34AM EST89.001.101.111.15-0.13-10.57%52920.00%
MRK200131P000895002020-01-23 3:35PM EST89.501.331.461.500.00-293360.00%
MRK200131P000900002020-01-24 9:49AM EST90.001.811.791.83-0.02-1.09%51,3810.00%
MRK200131P000905002020-01-23 2:53PM EST90.502.072.222.230.00-46050.00%
MRK200131P000910002020-01-23 3:24PM EST91.002.452.642.710.00-2710.00%
MRK200131P000915002020-01-23 12:00PM EST91.503.213.053.20+0.09+2.88%51470.00%
MRK200131P000920002020-01-22 2:33PM EST92.002.233.603.700.00-8100.00%
MRK200131P000925002020-01-21 10:00AM EST92.502.464.054.150.00-7940.00%
MRK200131P000930002020-01-22 1:19PM EST93.003.104.604.900.00-2880.00%
MRK200131P000935002020-01-17 12:18PM EST93.502.565.005.050.00-28800.00%
MRK200131P000940002020-01-17 3:59PM EST94.003.055.555.700.00--160.00%
MRK200131P000945002020-01-22 7:17PM EST94.504.355.906.150.00---0.00%
MRK200131P000950002020-01-17 2:01PM EST95.004.056.506.650.00--40.00%
MRK200131P000955002020-01-23 1:58PM EST95.506.957.057.150.00---0.00%
MRK200131P000960002020-01-06 11:41AM EST96.004.507.507.650.00-100.00%
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