U.S. Markets open in 9 hrs 26 mins

Merck & Co., Inc. (MRK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.04+0.26 (+0.41%)
At close: 4:01PM 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%30253.32%
52.50MRK170526C0005250010.498.5511.550.000.00%2276.56%
55.00MRK170526C000550008.026.209.200.000.00%2294.92%
61.00MRK170526C000610003.622.853.451.0239.23%4455.57%
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%251468.99%
63.50MRK170526C000635000.770.730.810.1626.23%6352718.56%
64.00MRK170526C000640000.440.400.480.0410.00%1921,42117.19%
64.50MRK170526C000645000.240.180.26-0.02-7.69%9665416.90%
65.00MRK170526C000650000.110.060.110.000.00%611,29215.92%
65.50MRK170526C000655000.060.010.07-0.01-14.29%2727418.07%
66.00MRK170526C000660000.030.000.020.02200.00%1760016.80%
66.50MRK170526C000665000.010.000.10-0.01-50.00%333128.91%
67.00MRK170526C000670000.010.000.08-0.07-87.50%312531.06%
67.50MRK170526C000675000.150.000.030.000.00%1143128.52%
68.00MRK170526C000680000.120.000.020.000.00%182929.69%
68.50MRK170526C000685000.090.000.020.000.00%9932.42%
69.00MRK170526C000690000.210.000.020.000.00%7735.16%
69.50MRK170526C000695000.050.000.020.000.00%9938.28%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
54.00MRK170526P000540000.180.090.270.000.00%100106.64%
55.00MRK170526P000550000.040.000.050.000.00%6667.97%
56.00MRK170526P000560000.080.000.020.000.00%9953.91%
56.50MRK170526P000565000.070.000.020.000.00%38850.78%
57.00MRK170526P000570000.010.000.02-0.10-90.91%208452.34%
57.50MRK170526P000575000.030.000.02-0.03-50.00%62449.22%
58.00MRK170526P000580000.130.000.080.000.00%486850.78%
58.50MRK170526P000585000.220.000.020.000.00%354042.19%
59.00MRK170526P000590000.090.000.150.06200.00%147157.81%
59.50MRK170526P000595000.060.000.100.000.00%51,27648.05%
60.00MRK170526P000600000.070.000.030.000.00%8014934.38%
60.50MRK170526P000605000.100.010.040.000.00%3343332.23%
61.00MRK170526P000610000.020.000.11-0.05-71.43%315036.13%
61.50MRK170526P000615000.110.120.170.000.00%282935.94%
62.00MRK170526P000620000.020.010.04-0.08-80.00%231120.70%
62.50MRK170526P000625000.060.040.08-0.13-68.42%2818419.92%
63.00MRK170526P000630000.090.080.13-0.14-60.87%1023218.16%
63.50MRK170526P000635000.200.170.23-0.18-47.37%1869716.90%
64.00MRK170526P000640000.320.330.41-0.43-57.33%16446816.07%
64.50MRK170526P000645000.580.600.70-0.36-38.30%38616.11%
65.00MRK170526P000650000.860.991.17-0.65-43.05%11821.00%
65.50MRK170526P000655001.331.431.53-0.69-34.16%21218.07%
66.00MRK170526P000660002.572.142.360.000.00%172341.11%