U.S. Markets closed

Merck & Co., Inc. (MRK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.04+0.11 (+0.17%)
At close: 4:00PM EDT

65.04 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
50.00MRK170526C0005000014.8914.7515.350.916.51%33196.88%
52.50MRK170526C0005250010.498.5511.550.000.00%220.00%
55.00MRK170526C000550008.026.209.200.000.00%220.00%
60.00MRK170526C000600005.154.955.150.000.00%101068.75%
61.00MRK170526C000610003.622.853.451.0239.23%440.00%
61.50MRK170526C000615002.282.052.430.000.00%5210.00%
62.00MRK170526C000620002.902.943.200.000.00%53453.13%
62.50MRK170526C000625001.321.381.460.2321.10%15140.00%
63.00MRK170526C000630001.731.962.11-0.41-19.16%8214246.48%
63.50MRK170526C000635001.231.471.61-0.42-25.45%1851637.89%
64.00MRK170526C000640001.000.991.09-0.11-9.91%391,57325.78%
64.50MRK170526C000645000.570.510.61-0.13-18.57%1772618.75%
65.00MRK170526C000650000.150.160.21-0.06-28.57%461,31313.97%
65.50MRK170526C000655000.010.020.06-0.06-85.71%2045915.82%
66.00MRK170526C000660000.080.000.020.000.00%1959118.75%
66.50MRK170526C000665000.010.000.020.000.00%333426.17%
67.00MRK170526C000670000.080.000.150.000.00%1112155.08%
67.50MRK170526C000675000.150.000.030.000.00%1143142.97%
68.00MRK170526C000680000.010.000.020.000.00%112946.09%
68.50MRK170526C000685000.090.000.020.000.00%9952.34%
69.00MRK170526C000690000.210.000.020.000.00%7751.56%
69.50MRK170526C000695000.050.000.020.000.00%9957.81%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
54.00MRK170526P000540000.180.090.270.000.00%100227.73%
55.00MRK170526P000550000.040.000.050.000.00%66148.44%
56.00MRK170526P000560000.080.000.020.000.00%99118.75%
56.50MRK170526P000565000.070.000.020.000.00%388112.50%
57.00MRK170526P000570000.010.000.02-0.10-90.91%2084106.25%
57.50MRK170526P000575000.030.000.02-0.03-50.00%624100.00%
58.00MRK170526P000580000.130.000.080.000.00%4868114.84%
58.50MRK170526P000585000.220.000.020.000.00%354087.50%
59.00MRK170526P000590000.290.000.190.000.00%11471118.36%
59.50MRK170526P000595000.190.000.020.000.00%51,27175.00%
60.00MRK170526P000600000.250.000.070.000.00%1114983.59%
60.50MRK170526P000605000.100.010.040.000.00%3343371.88%
61.00MRK170526P000610000.020.000.020.000.00%315356.25%
61.50MRK170526P000615000.010.000.160.000.00%62673.83%
62.00MRK170526P000620000.210.000.170.000.00%530966.41%
62.50MRK170526P000625000.040.000.190.000.00%1519959.57%
63.00MRK170526P000630000.010.000.02-0.02-66.67%1322635.16%
63.50MRK170526P000635000.020.000.020.000.00%2869128.13%
64.00MRK170526P000640000.030.000.030.000.00%1463722.66%
64.50MRK170526P000645000.030.010.05-0.09-75.00%1010216.60%
65.00MRK170526P000650000.310.130.180.026.90%511814.65%
65.50MRK170526P000655000.800.440.540.1931.15%51517.97%
66.00MRK170526P000660002.572.142.360.000.00%1723126.37%
66.50MRK170526P000665001.451.391.550.000.00%2038.28%