U.S. Markets open in 7 hrs 57 mins

Merck & Co., Inc. (MRK)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
62.15-0.27 (-0.43%)
At close: 4:01PM EDT
People also watch
PFEJNJBMYLLYPG
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK170825C000500002017-08-24 1:00AM EDT50.0011.9510.2014.400.00-11177.73%
MRK170825C000540002017-08-18 11:56PM EDT54.008.207.407.600.00-110.00%
MRK170825C000555002017-08-24 1:00AM EDT55.506.356.607.050.00-11109.38%
MRK170825C000565002017-08-18 11:56PM EDT56.505.554.905.100.00-110.00%
MRK170825C000580002017-08-17 2:18PM EDT58.004.153.453.600.00-1160.00%
MRK170825C000585002017-08-21 3:23PM EDT58.503.453.403.750.00-3558.98%
MRK170825C000590002017-08-24 1:00AM EDT59.003.253.103.250.00-11852.73%
MRK170825C000595002017-08-22 2:41PM EDT59.502.822.642.720.00-878442.19%
MRK170825C000600002017-08-23 10:54AM EDT60.002.562.142.220.00-86035.94%
MRK170825C000605002017-08-22 2:41PM EDT60.501.831.641.720.00-6729.49%
MRK170825C000610002017-08-22 9:54AM EDT61.001.351.161.230.00-101523.83%
MRK170825C000615002017-08-23 11:50AM EDT61.500.970.700.750.00-15017.97%
MRK170825C000620002017-08-23 2:51PM EDT62.000.400.320.350.00-44014.65%
MRK170825C000625002017-08-23 3:46PM EDT62.500.140.090.110.00-63013.38%
MRK170825C000630002017-08-23 2:00PM EDT63.000.030.020.030.00-71014.06%
MRK170825C000635002017-08-23 1:13PM EDT63.500.020.000.020.00-9018.36%
MRK170825C000640002017-08-22 10:07AM EDT64.000.020.010.020.00-2946323.44%
MRK170825C000645002017-08-21 3:56PM EDT64.500.010.000.020.00-15928.13%
MRK170825C000650002017-08-22 11:41AM EDT65.000.020.000.020.00-11,49332.81%
MRK170825C000655002017-08-14 2:03PM EDT65.500.020.000.020.00-15437.50%
MRK170825C000660002017-08-07 11:26AM EDT66.000.060.020.07-0.01-14.29%534653.13%
MRK170825C000665002017-07-31 10:31AM EDT66.500.160.120.25-0.21-56.76%161674.22%
MRK170825C000670002017-08-08 2:55PM EDT67.000.010.000.030.00-11753.91%
MRK170825C000675002017-07-31 10:31AM EDT67.500.080.020.14-0.02-20.00%162570.31%
MRK170825C000680002017-07-28 11:56PM EDT68.000.080.000.130.00-2271.88%
MRK170825C000710002017-07-28 11:56PM EDT71.000.050.000.040.00-1182.03%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK170825P000550002017-08-18 11:57PM EDT55.000.010.000.040.00-101077.34%
MRK170825P000555002017-08-18 11:57PM EDT55.500.020.000.040.00-10072.66%
MRK170825P000560002017-07-21 11:49PM EDT56.000.110.070.190.00-2295.70%
MRK170825P000565002017-08-18 11:57PM EDT56.500.020.000.040.00-101062.50%
MRK170825P000570002017-08-04 9:30AM EDT57.000.040.010.05-0.01-20.00%3661.72%
MRK170825P000575002017-08-21 11:24AM EDT57.500.020.000.020.00-171752.34%
MRK170825P000580002017-08-17 9:35AM EDT58.000.020.000.040.00-506553.91%
MRK170825P000590002017-08-18 11:57PM EDT59.000.040.020.070.00-606048.24%
MRK170825P000595002017-08-18 10:55AM EDT59.500.080.040.09+0.04+100.00%161944.92%
MRK170825P000600002017-08-17 2:28PM EDT60.000.070.070.110.00-3516040.63%
MRK170825P000605002017-08-18 3:49PM EDT60.500.130.140.18+0.01+8.33%433040.04%
MRK170825P000610002017-08-22 10:38AM EDT61.000.060.010.030.00-2714117.97%
MRK170825P000615002017-08-23 1:32PM EDT61.500.060.040.100.00-28017.97%
MRK170825P000620002017-08-23 1:10PM EDT62.000.150.160.180.00-4013.48%
MRK170825P000625002017-08-23 10:24AM EDT62.500.240.410.450.00-94012.70%
MRK170825P000630002017-08-23 3:59PM EDT63.000.820.820.880.00-2014.06%
MRK170825P000635002017-08-22 12:08PM EDT63.501.121.251.370.00-34518.36%
MRK170825P000640002017-08-23 3:59PM EDT64.001.801.791.870.00-1023.44%
MRK170825P000645002017-08-23 1:15PM EDT64.502.232.292.370.00-5028.13%
MRK170825P000650002017-08-23 3:59PM EDT65.002.832.792.880.00-51035.55%
MRK170825P000655002017-08-18 11:57PM EDT65.503.153.904.050.00-39597.27%
MRK170825P000665002017-07-28 11:56PM EDT66.503.152.432.680.00-11110.00%
MRK170825P000670002017-08-03 4:27PM EDT67.003.073.403.850.00-220.00%