U.S. Markets close in 1 hr 13 mins

Merck & Co., Inc. (MRK)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.6398-0.3002 (-0.4770%)
As of 2:47PM EDT. Market open.
People also watch
PFEJNJBMYLLYPG
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK170721C000400002017-06-12 2:52PM EDT40.0024.4522.2026.601.697.43%33843.75%
MRK170721C000450002017-06-12 3:00PM EDT45.0019.3918.6020.851.649.24%1824721.88%
MRK170721C000475002017-07-17 9:30AM EDT47.5015.6213.8016.900.00-44327.34%
MRK170721C000500002017-07-19 10:27AM EDT50.0012.5312.5512.950.00-1016243.75%
MRK170721C000525002017-07-12 9:56AM EDT52.5010.4310.0512.300.00-11363.28%
MRK170721C000550002017-07-21 12:19PM EDT55.007.657.557.900.202.68%1043147.27%
MRK170721C000555002017-06-23 2:10PM EDT55.5010.7510.4010.951.3514.36%11528.52%
MRK170721C000560002017-06-26 5:33PM EDT56.0010.109.8510.100.00-490493.36%
MRK170721C000575002017-07-19 9:30AM EDT57.505.054.855.450.00-101473.44%
MRK170721C000580002017-06-22 5:58PM EDT58.007.637.908.250.00-3332433.30%
MRK170721C000590002017-07-21 1:15PM EDT59.003.723.553.75-0.40-9.71%606053.13%
MRK170721C000595002017-07-21 2:21PM EDT59.503.003.103.450.00-1180.08%
MRK170721C000600002017-07-21 1:35PM EDT60.002.712.582.65-0.44-13.97%4318840.63%
MRK170721C000605002017-07-07 11:56PM EDT60.502.982.792.920.00-22121.09%
MRK170721C000610002017-07-20 11:15AM EDT61.002.151.591.650.00-1726.56%
MRK170721C000615002017-07-18 3:46PM EDT61.501.151.091.160.00-171722.66%
MRK170721C000620002017-07-21 1:17PM EDT62.000.730.590.66-0.45-38.14%2332414.84%
MRK170721C000625002017-07-21 2:28PM EDT62.500.140.120.16-0.48-77.42%4628,3935.27%
MRK170721C000630002017-07-21 2:02PM EDT63.000.010.000.01-0.28-96.55%3115,3787.81%
MRK170721C000635002017-07-21 2:21PM EDT63.500.010.000.02-0.09-90.00%1888,75717.97%
MRK170721C000640002017-07-21 1:50PM EDT64.000.020.000.02-0.02-50.00%313,84025.78%
MRK170721C000645002017-07-21 1:15PM EDT64.500.010.000.020.00-701,59332.81%
MRK170721C000650002017-07-21 12:11PM EDT65.000.010.000.02-0.01-50.00%725,10239.84%
MRK170721C000655002017-07-21 11:50AM EDT65.500.280.000.020.261,300.00%256646.09%
MRK170721C000660002017-07-21 12:01PM EDT66.000.020.000.020.00-21,31553.13%
MRK170721C000665002017-07-14 12:24PM EDT66.500.020.000.030.00-4097856.25%
MRK170721C000670002017-07-17 1:13PM EDT67.000.010.000.220.00-53,32791.02%
MRK170721C000675002017-07-21 12:33PM EDT67.500.010.000.020.00-16,86664.06%
MRK170721C000680002017-07-17 1:41PM EDT68.000.010.000.020.00-262568.75%
MRK170721C000685002017-07-14 1:59PM EDT68.500.030.000.02-0.01-25.00%236075.00%
MRK170721C000690002017-06-30 1:16PM EDT69.000.030.010.04-0.09-75.00%32191.41%
MRK170721C000695002017-06-29 3:38PM EDT69.500.030.010.030.00-16793.75%
MRK170721C000700002017-07-20 12:50PM EDT70.000.010.000.010.00-124,84884.38%
MRK170721C000705002017-06-22 5:58PM EDT70.500.090.070.100.00-1620132.81%
MRK170721C000710002017-06-22 5:58PM EDT71.000.010.050.080.00-110132.81%
MRK170721C000725002017-07-07 3:27PM EDT72.500.010.000.030.00-41,845120.31%
MRK170721C000750002017-06-02 11:48PM EDT75.000.010.000.050.00-8326154.69%
MRK170721C000800002017-06-02 11:48PM EDT80.000.020.000.030.00-2080187.50%
MRK170721C000900002017-06-02 11:48PM EDT90.000.010.000.030.00-3030265.63%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK170721P000325002017-06-02 11:48PM EDT32.500.060.000.030.00-326475.00%
MRK170721P000350002017-06-02 11:48PM EDT35.000.020.000.030.00-1263425.00%
MRK170721P000375002017-06-02 11:48PM EDT37.500.030.000.030.00-501381.25%
MRK170721P000400002017-06-02 11:48PM EDT40.000.010.000.030.00-552337.50%
MRK170721P000425002017-06-02 11:48PM EDT42.500.050.000.030.00-5092293.75%
MRK170721P000450002017-06-02 11:48PM EDT45.000.050.000.040.00-376262.50%
MRK170721P000475002017-06-02 11:48PM EDT47.500.040.000.050.00-2571231.25%
MRK170721P000500002017-06-29 11:22AM EDT50.000.010.000.040.00-201,968187.50%
MRK170721P000525002017-07-18 1:22PM EDT52.500.010.000.180.00-1686191.41%
MRK170721P000540002017-07-05 9:35AM EDT54.000.020.000.020.00-1345118.75%
MRK170721P000550002017-07-07 12:02PM EDT55.000.020.000.060.00-32,584122.66%
MRK170721P000555002017-06-30 11:52PM EDT55.500.030.000.050.00-55112.50%
MRK170721P000560002017-06-29 12:39PM EDT56.000.030.010.050.00-1020107.81%
MRK170721P000565002017-07-06 12:20PM EDT56.500.030.000.040.00-122995.31%
MRK170721P000570002017-07-19 3:50PM EDT57.000.020.000.160.00-27112.11%
MRK170721P000575002017-07-19 12:40PM EDT57.500.020.000.200.00-31,400108.98%
MRK170721P000580002017-07-18 3:37PM EDT58.000.040.000.130.00-88391.41%
MRK170721P000585002017-07-18 11:21AM EDT58.500.040.000.200.00-219891.41%
MRK170721P000590002017-07-19 1:50PM EDT59.000.030.000.190.00-927681.64%
MRK170721P000595002017-07-19 2:00PM EDT59.500.030.000.020.00-919452.34%
MRK170721P000600002017-07-20 11:51AM EDT60.000.010.000.020.00-228,83445.31%
MRK170721P000605002017-07-20 9:50AM EDT60.500.020.000.020.00-126338.28%
MRK170721P000610002017-07-21 9:36AM EDT61.000.010.000.02-0.15-93.75%250130.47%
MRK170721P000615002017-07-21 9:36AM EDT61.500.010.000.02-0.02-66.67%298622.66%
MRK170721P000620002017-07-21 9:38AM EDT62.000.010.000.02-0.03-75.00%11,08214.65%
MRK170721P000625002017-07-21 2:20PM EDT62.500.030.020.04-0.08-72.73%15618,2647.23%
MRK170721P000630002017-07-21 1:46PM EDT63.000.310.360.400.0624.00%545,30612.11%
MRK170721P000635002017-07-21 1:09PM EDT63.500.810.840.890.2544.64%6096019.92%
MRK170721P000640002017-07-21 12:00PM EDT64.001.251.351.410.2221.36%232,61132.03%
MRK170721P000645002017-07-19 12:04PM EDT64.501.781.851.910.00-258940.23%
MRK170721P000650002017-07-21 9:57AM EDT65.002.142.342.420.189.18%123,11950.00%
MRK170721P000655002017-07-19 2:44PM EDT65.502.852.832.910.00-7512055.47%
MRK170721P000660002017-07-21 1:13PM EDT66.003.293.353.40-0.21-6.00%2028650.00%
MRK170721P000665002017-06-26 1:45PM EDT66.501.241.251.310.010.81%131800.00%
MRK170721P000670002017-06-22 5:58PM EDT67.001.471.591.700.00-1060.00%
MRK170721P000675002017-06-29 12:40PM EDT67.503.253.303.600.00-102060.00%
MRK170721P000680002017-06-27 11:17AM EDT68.002.213.704.100.00-2130.00%
MRK170721P000685002017-06-22 5:58PM EDT68.502.592.642.780.00-110.00%
MRK170721P000700002017-06-26 11:10AM EDT70.004.004.054.20-2.15-34.96%46120.00%
MRK170721P000725002017-06-12 11:36AM EDT72.508.358.458.75-0.77-8.44%330.00%
MRK170721P000750002017-07-21 11:35AM EDT75.0012.2312.0512.750.978.61%11164.84%
MRK170721P000800002017-06-02 11:48PM EDT80.0015.0114.2015.600.00-1150.00%