U.S. Markets closed

Merck & Co., Inc. (MRK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.55+0.51 (+0.80%)
At close: 4:01PM EDT

64.55 0.00 (0.00%)
After hours: 5:59PM EDT

People also watch
PFEJNJBMYLLYPG
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
50.00MRK170526C0005000013.9811.8515.450.000.00%30256.06%
52.50MRK170526C0005250010.498.5511.550.000.00%220.00%
55.00MRK170526C000550008.026.209.200.000.00%220.00%
61.00MRK170526C000610003.622.853.451.0239.23%440.00%
61.50MRK170526C000615002.282.052.430.000.00%5210.00%
62.00MRK170526C000620002.201.811.920.000.00%24340.00%
62.50MRK170526C000625001.321.381.460.2321.10%15140.00%
63.00MRK170526C000630000.990.981.05-0.20-16.81%251460.00%
63.50MRK170526C000635001.001.081.180.2329.87%1856620.90%
64.00MRK170526C000640000.700.680.740.2659.09%491,54017.48%
64.50MRK170526C000645000.300.350.390.0625.00%7470215.63%
65.00MRK170526C000650000.170.130.180.0654.55%1,0211,11715.43%
65.50MRK170526C000655000.040.030.06-0.02-33.33%2029114.65%
66.00MRK170526C000660000.040.000.050.0133.33%559018.75%
66.50MRK170526C000665000.010.000.050.000.00%333123.44%
67.00MRK170526C000670000.080.000.060.07700.00%1112828.91%
67.50MRK170526C000675000.150.000.030.000.00%1143128.52%
68.00MRK170526C000680000.010.000.01-0.11-91.67%112927.34%
68.50MRK170526C000685000.090.000.020.000.00%9933.59%
69.00MRK170526C000690000.210.000.020.000.00%7737.11%
69.50MRK170526C000695000.050.000.020.000.00%9940.63%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
54.00MRK170526P000540000.180.090.270.000.00%100127.34%
55.00MRK170526P000550000.040.000.050.000.00%6682.03%
56.00MRK170526P000560000.080.000.020.000.00%9965.63%
56.50MRK170526P000565000.070.000.020.000.00%38862.50%
57.00MRK170526P000570000.010.000.02-0.10-90.91%208457.81%
57.50MRK170526P000575000.030.000.02-0.03-50.00%62454.69%
58.00MRK170526P000580000.130.000.080.000.00%486862.50%
58.50MRK170526P000585000.220.000.020.000.00%354052.34%
59.00MRK170526P000590000.290.000.840.20222.22%1147196.00%
59.50MRK170526P000595000.190.000.450.13216.67%51,27673.83%
60.00MRK170526P000600000.250.000.090.18257.14%1114953.91%
60.50MRK170526P000605000.100.010.040.000.00%3343341.41%
61.00MRK170526P000610000.020.000.180.000.00%315353.32%
61.50MRK170526P000615000.110.120.170.000.00%282946.88%
62.00MRK170526P000620000.210.000.820.19950.00%530957.23%
62.50MRK170526P000625000.040.000.39-0.02-33.33%1519849.22%
63.00MRK170526P000630000.030.030.18-0.06-66.67%1024130.27%
63.50MRK170526P000635000.090.040.10-0.11-55.00%971018.95%
64.00MRK170526P000640000.160.120.15-0.16-50.00%1462215.53%
64.50MRK170526P000645000.350.280.32-0.23-39.66%18914.75%
65.00MRK170526P000650000.860.550.650.000.00%11716.41%
65.50MRK170526P000655001.330.941.030.000.00%21316.21%
66.00MRK170526P000660002.572.142.360.000.00%172359.67%