MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK171027C000550002017-09-15 11:50PM EDT55.0010.558.759.200.00-1063.48%
MRK171027C000575002017-10-13 11:51PM EDT57.506.316.156.450.00-3344.92%
MRK171027C000600002017-09-13 9:30AM EDT60.005.533.804.000.00-4033.69%
MRK171027C000615002017-10-16 5:24PM EDT61.502.052.412.610.00-6628.91%
MRK171027C000620002017-10-18 2:33PM EDT62.001.841.942.150.00-1126.47%
MRK171027C000625002017-10-20 12:03PM EDT62.501.521.511.72-0.08-5.00%21324.61%
MRK171027C000630002017-10-20 3:47PM EDT63.001.231.151.27+0.02+1.65%314021.39%
MRK171027C000635002017-10-20 12:49PM EDT63.500.870.820.94-0.01-1.14%3683720.90%
MRK171027C000640002017-10-20 3:59PM EDT64.000.590.540.62+0.02+3.51%6424419.19%
MRK171027C000645002017-10-20 3:51PM EDT64.500.370.330.40-0.07-15.91%19214318.75%
MRK171027C000650002017-10-20 2:26PM EDT65.000.220.200.27+0.01+4.76%3346519.39%
MRK171027C000655002017-10-20 2:22PM EDT65.500.120.100.14-0.04-25.00%401,94418.31%
MRK171027C000660002017-10-20 1:43PM EDT66.000.060.050.08-0.02-25.00%4632718.56%
MRK171027C000665002017-10-20 1:27PM EDT66.500.040.010.05-0.01-20.00%517319.24%
MRK171027C000670002017-10-17 3:48PM EDT67.000.020.000.100.00-65625.88%
MRK171027C000675002017-10-11 9:35AM EDT67.500.040.000.060.00-3010625.59%
MRK171027C000680002017-10-02 1:09PM EDT68.000.120.040.120.00-22933.11%
MRK171027C000685002017-09-28 2:27PM EDT68.500.090.000.110.00-17315735.16%
MRK171027C000690002017-10-13 10:01AM EDT69.000.040.000.08-0.31-88.57%11635.35%
MRK171027C000695002017-09-18 9:30AM EDT69.500.250.070.180.00-1245.70%
MRK171027C000700002017-09-15 11:50PM EDT70.000.270.170.330.00-19653.03%
MRK171027C000705002017-09-26 9:50AM EDT70.500.090.000.040.00-4237.70%
MRK171027C000710002017-09-15 11:50PM EDT71.000.110.080.210.00-1151.37%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK171027P000550002017-09-15 11:50PM EDT55.000.100.000.150.00-2160.74%
MRK171027P000570002017-09-27 10:21AM EDT57.000.080.000.120.00-61753.52%
MRK171027P000575002017-09-29 11:57PM EDT57.500.090.050.100.00-1148.24%
MRK171027P000580002017-10-06 11:50PM EDT58.000.040.000.060.00-2240.63%
MRK171027P000585002017-10-20 11:58PM EDT58.500.050.000.130.00-1144.53%
MRK171027P000590002017-10-19 10:29AM EDT59.000.060.000.090.00-1437.70%
MRK171027P000595002017-09-08 11:56PM EDT59.500.320.240.540.00-1052.54%
MRK171027P000600002017-10-19 2:55PM EDT60.000.050.010.060.00-264828.71%
MRK171027P000605002017-09-13 9:30AM EDT60.500.410.160.360.00-3342.87%
MRK171027P000610002017-10-18 2:16PM EDT61.000.110.030.100.00-104625.59%
MRK171027P000615002017-10-19 3:43PM EDT61.500.110.060.120.00-35923.34%
MRK171027P000620002017-10-20 11:43AM EDT62.000.150.100.20+0.01+7.14%11623.54%
MRK171027P000625002017-10-20 3:41PM EDT62.500.180.170.28-0.14-43.75%5032622.46%
MRK171027P000630002017-10-20 3:34PM EDT63.000.290.280.39-0.08-21.62%8346421.39%
MRK171027P000635002017-10-20 3:58PM EDT63.500.490.440.52-0.03-5.77%4453219.73%
MRK171027P000640002017-10-20 3:58PM EDT64.000.700.660.75-0.03-4.11%1011,90519.48%
MRK171027P000645002017-10-19 10:11AM EDT64.501.140.941.070.00-529820.22%
MRK171027P000650002017-10-20 10:50AM EDT65.001.401.291.41+0.06+4.48%123720.07%
MRK171027P000655002017-10-17 1:32PM EDT65.502.401.691.820.00-511220.90%
MRK171027P000660002017-09-28 9:52AM EDT66.002.102.112.270.00-512022.36%
MRK171027P000665002017-09-22 11:51PM EDT66.501.572.562.800.00-101027.25%
MRK171027P000675002017-10-11 11:02AM EDT67.503.823.553.950.00-1041.11%
MRK171027P000690002017-09-08 11:56PM EDT69.005.204.855.450.00-100051.17%
MRK171027P000700002017-09-25 12:42PM EDT70.004.706.056.250.00-5044.92%