U.S. Markets close in 5 hrs 47 mins

Merck & Co., Inc. (MRK)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.45+0.41 (+0.64%)
As of 10:13AM EDT. Market open.
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%30228.52%
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%4412.50%
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%
63.50MRK170526C000635000.860.800.870.0911.69%45660.00%
64.00MRK170526C000640000.480.460.500.049.09%101,5407.42%
64.50MRK170526C000645000.250.240.280.014.17%1070211.33%
65.00MRK170526C000650000.110.090.120.000.00%611,11711.91%
65.50MRK170526C000655000.060.020.190.000.00%2729120.90%
66.00MRK170526C000660000.030.000.350.000.00%1759033.99%
66.50MRK170526C000665000.010.000.340.000.00%333138.97%
67.00MRK170526C000670000.010.000.150.000.00%312833.11%
67.50MRK170526C000675000.150.000.030.000.00%1143125.39%
68.00MRK170526C000680000.120.000.020.000.00%182926.95%
68.50MRK170526C000685000.090.000.020.000.00%9929.69%
69.00MRK170526C000690000.210.000.020.000.00%7732.81%
69.50MRK170526C000695000.050.000.020.000.00%9935.55%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
54.00MRK170526P000540000.180.090.270.000.00%100109.57%
55.00MRK170526P000550000.040.000.050.000.00%6670.31%
56.00MRK170526P000560000.080.000.020.000.00%9956.25%
56.50MRK170526P000565000.070.000.020.000.00%38853.13%
57.00MRK170526P000570000.010.000.02-0.10-90.91%208450.00%
57.50MRK170526P000575000.030.000.02-0.03-50.00%62451.56%
58.00MRK170526P000580000.130.000.080.000.00%486853.52%
58.50MRK170526P000585000.220.000.020.000.00%354044.53%
59.00MRK170526P000590000.090.000.350.000.00%147163.48%
59.50MRK170526P000595000.060.000.100.000.00%51,27651.17%
60.00MRK170526P000600000.070.000.030.000.00%8014936.72%
60.50MRK170526P000605000.100.010.040.000.00%3343335.16%
61.00MRK170526P000610000.020.000.350.000.00%315356.35%
61.50MRK170526P000615000.110.120.170.000.00%282939.65%
62.00MRK170526P000620000.020.000.490.000.00%230952.44%
62.50MRK170526P000625000.070.040.350.0116.67%819839.55%
63.00MRK170526P000630000.090.040.280.000.00%1024130.27%
63.50MRK170526P000635000.200.130.170.000.00%1871019.14%
64.00MRK170526P000640000.270.250.30-0.05-15.62%562218.36%
64.50MRK170526P000645000.580.490.560.000.00%38919.83%
65.00MRK170526P000650000.860.000.000.000.00%1170.00%
65.50MRK170526P000655001.331.291.410.000.00%21328.52%
66.00MRK170526P000660002.572.142.360.000.00%172353.42%