U.S. Markets closed

Merck & Co., Inc. (MRK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.92-0.12 (-0.18%)
At close: 4:02PM EDT
People also watch
PFEJNJBMYLLYPG
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
58.00MRK170602C000580006.774.959.400.000.00%545483.98%
58.50MRK170602C000585004.504.208.500.000.00%11178.71%
59.50MRK170602C000595004.403.356.851.0029.41%10134.57%
60.00MRK170602C000600003.413.707.400.000.00%3088.28%
61.00MRK170602C000610002.903.804.000.000.00%4440.04%
62.00MRK170602C000620003.062.872.960.9947.83%209927.15%
62.50MRK170602C000625002.612.162.510.000.00%15228.32%
63.00MRK170602C000630002.111.912.010.4829.45%1088823.93%
63.50MRK170602C000635001.441.461.520.064.35%6146819.92%
64.00MRK170602C000640001.071.031.070.1111.46%4163917.68%
64.50MRK170602C000645000.670.660.68-0.14-17.28%11039816.21%
65.00MRK170602C000650000.370.360.39-0.07-15.91%27344515.82%
65.50MRK170602C000655000.200.180.21-0.14-41.18%1991,00816.21%
66.00MRK170602C000660000.100.080.13-0.03-23.08%80840218.07%
66.50MRK170602C000665000.050.030.06-0.02-28.57%3797018.07%
67.00MRK170602C000670000.110.010.030.000.00%101018.75%
67.50MRK170602C000675000.060.000.030.000.00%5022.27%
71.50MRK170602C000715000.010.000.210.000.00%3058.79%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
55.00MRK170602P000550000.120.000.200.000.00%2292.19%
58.00MRK170602P000580000.130.000.200.000.00%31267.19%
58.50MRK170602P000585000.020.000.230.000.00%121265.04%
59.00MRK170602P000590000.050.000.02-0.02-28.57%141444.14%
59.50MRK170602P000595000.070.000.25-0.41-85.42%141757.62%
60.00MRK170602P000600000.050.000.02-0.08-61.54%404637.50%
60.50MRK170602P000605000.800.000.180.000.00%606053.91%
61.00MRK170602P000610000.020.000.190.000.00%301,09950.10%
61.50MRK170602P000615000.970.000.140.000.00%1,1441,29441.50%
62.00MRK170602P000620000.130.000.050.000.00%411728.52%
62.50MRK170602P000625000.160.010.050.000.00%1081724.61%
63.00MRK170602P000630000.090.030.080.000.00%225123.15%
63.50MRK170602P000635000.100.070.11-0.04-28.57%265520.61%
64.00MRK170602P000640000.170.140.190.016.25%10115719.63%
64.50MRK170602P000645000.290.250.290.000.00%322517.38%
65.00MRK170602P000650000.520.450.490.0715.56%13123416.55%
65.50MRK170602P000655000.750.760.810.000.00%1516.99%
66.00MRK170602P000660001.121.111.480.000.00%1130.37%
66.50MRK170602P000665001.541.611.670.000.00%175620.31%
67.00MRK170602P000670002.012.072.220.000.00%1028.13%