U.S. Markets closed

Merck & Co., Inc. (MRK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.16+0.14 (+0.21%)
At close: 4:00PM EDT
People also watch
PFEJNJBMYLLYPG
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK170630C000490002017-06-20 1:05PM EDT49.0015.8416.6517.600.00-1010154.30%
MRK170630C000550002017-06-09 11:55PM EDT55.009.858.909.650.00-200.00%
MRK170630C000620002017-06-08 10:33AM EDT62.001.272.392.480.00-110.00%
MRK170630C000625002017-06-22 11:31AM EDT62.503.823.154.201.6072.07%2503750.98%
MRK170630C000630002017-06-20 10:54AM EDT63.001.950.904.050.00-17958.98%
MRK170630C000635002017-06-23 12:00PM EDT63.502.802.642.812.00250.00%2913826.07%
MRK170630C000640002017-06-23 3:25PM EDT64.002.182.192.34-0.04-1.80%1068023.93%
MRK170630C000645002017-06-23 11:36AM EDT64.501.861.741.880.169.41%345021.78%
MRK170630C000650002017-06-23 1:05PM EDT65.001.421.411.450.129.23%7829420.07%
MRK170630C000655002017-06-23 2:30PM EDT65.500.990.951.03-0.06-5.71%531,08017.77%
MRK170630C000660002017-06-23 3:24PM EDT66.000.650.610.690.00-1122,79116.60%
MRK170630C000665002017-06-23 3:44PM EDT66.500.400.380.45-0.09-18.37%14821016.50%
MRK170630C000670002017-06-23 3:02PM EDT67.000.260.230.28-0.03-10.34%771,19716.60%
MRK170630C000675002017-06-23 3:53PM EDT67.500.160.150.17-0.02-11.11%2,2548916.90%
MRK170630C000680002017-06-23 1:04PM EDT68.000.100.060.110.0111.11%2241317.77%
MRK170630C000685002017-06-23 11:47PM EDT68.500.060.020.070.00-24018.56%
MRK170630C000690002017-06-23 11:47PM EDT69.000.040.000.040.00-161018.75%
MRK170630C000695002017-06-08 9:54AM EDT69.500.010.000.020.00-5518.75%
MRK170630C000700002017-06-02 11:48PM EDT70.000.060.000.120.00-10010030.47%
MRK170630C000705002017-06-06 3:08PM EDT70.500.010.000.020.00-110023.24%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK170630P000500002017-06-02 11:48PM EDT50.000.030.000.050.00-101087.50%
MRK170630P000540002017-06-02 11:48PM EDT54.000.050.000.090.00-6671.88%
MRK170630P000550002017-06-15 10:48AM EDT55.000.060.000.030.00-3357.03%
MRK170630P000555002017-06-13 12:38PM EDT55.500.040.000.130.00-142267.19%
MRK170630P000560002017-06-13 11:15AM EDT56.000.110.000.030.00-72951.56%
MRK170630P000565002017-06-14 3:11PM EDT56.500.030.000.030.00-31354.30%
MRK170630P000570002017-06-15 11:46AM EDT57.000.070.000.030.00-41751.56%
MRK170630P000575002017-06-14 3:07PM EDT57.500.040.010.030.00-4449.22%
MRK170630P000580002017-06-22 9:34AM EDT58.000.090.000.02-0.08-47.06%1216143.75%
MRK170630P000585002017-06-14 3:11PM EDT58.500.060.010.050.00-93147.66%
MRK170630P000590002017-06-14 3:42PM EDT59.000.080.020.060.00-41746.48%
MRK170630P000595002017-06-16 1:50PM EDT59.500.080.060.09-0.02-20.00%254047.27%
MRK170630P000600002017-06-20 11:04AM EDT60.000.030.000.120.00-107347.07%
MRK170630P000605002017-06-22 9:34AM EDT60.500.040.000.13-0.01-20.00%525044.73%
MRK170630P000610002017-06-21 10:17AM EDT61.000.030.000.030.00-135730.86%
MRK170630P000615002017-06-22 9:32AM EDT61.500.110.010.030.06120.00%42428.13%
MRK170630P000620002017-06-23 3:55PM EDT62.000.020.000.03-0.01-33.33%1422525.59%
MRK170630P000625002017-06-22 11:37AM EDT62.500.040.020.04-0.03-42.86%1822024.22%
MRK170630P000630002017-06-23 10:12AM EDT63.000.030.000.04-0.03-50.00%215121.49%
MRK170630P000635002017-06-22 3:35PM EDT63.500.060.050.09-0.07-53.85%216522.56%
MRK170630P000640002017-06-22 3:52PM EDT64.000.110.090.13-0.07-38.89%220621.58%
MRK170630P000645002017-06-23 3:32PM EDT64.500.120.090.14-0.04-25.00%165818.46%
MRK170630P000650002017-06-23 10:31AM EDT65.000.200.160.21-0.06-23.08%5110217.29%
MRK170630P000655002017-06-23 3:56PM EDT65.500.320.250.32-0.07-17.95%2110216.31%
MRK170630P000660002017-06-23 3:31PM EDT66.000.520.410.51-0.10-16.13%8835816.07%
MRK170630P000665002017-06-23 9:37AM EDT66.500.750.680.77-0.73-49.32%32115.97%
MRK170630P000670002017-06-22 11:07AM EDT67.001.081.131.31-1.18-52.21%3222.36%
MRK170630P000675002017-06-22 5:58PM EDT67.501.391.521.680.00-8022.95%
MRK170630P000680002017-06-23 10:18AM EDT68.001.901.811.970.042.15%2118.75%