U.S. Markets close in 2 hrs 57 mins

Merck & Co., Inc. (MRK)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.23+0.21 (+0.32%)
As of 1:03PM EDT. Market open.
People also watch
PFEJNJBMYLLYPG
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK170623C000525002017-06-21 10:10AM EDT52.5012.6213.3016.000.00-55413.67%
MRK170623C000560002017-06-22 9:52AM EDT56.009.859.9010.251.4016.57%15143.75%
MRK170623C000570002017-06-22 5:58PM EDT57.006.808.709.600.00-11228.91%
MRK170623C000590002017-06-20 10:11AM EDT59.005.506.908.450.00-11200.00%
MRK170623C000600002017-06-23 11:16AM EDT60.006.106.256.401.2626.03%1020119.14%
MRK170623C000610002017-06-21 3:12PM EDT61.004.905.206.350.378.17%121170.31%
MRK170623C000615002017-06-12 2:51PM EDT61.502.962.862.960.5020.33%9240.00%
MRK170623C000620002017-06-19 3:12PM EDT62.001.831.701.76-0.04-2.14%2010.00%
MRK170623C000625002017-06-13 10:11AM EDT62.501.450.750.840.00-270.00%
MRK170623C000630002017-06-22 3:35PM EDT63.003.112.903.250.5220.08%1333150.78%
MRK170623C000635002017-06-23 10:48AM EDT63.502.762.752.820.2710.84%1749853.91%
MRK170623C000640002017-06-23 12:02PM EDT64.002.232.262.310.2412.06%131,47950.78%
MRK170623C000645002017-06-23 11:40AM EDT64.501.681.771.820.053.07%5763743.36%
MRK170623C000650002017-06-23 12:22PM EDT65.001.211.241.280.1615.24%1071,77428.52%
MRK170623C000655002017-06-23 11:16AM EDT65.500.580.740.77-0.15-20.55%1844018.36%
MRK170623C000660002017-06-23 12:34PM EDT66.000.390.310.360.1562.50%857216.41%
MRK170623C000665002017-06-23 12:15PM EDT66.500.030.020.05-0.03-50.00%334,53110.55%
MRK170623C000670002017-06-22 3:14PM EDT67.000.030.000.030.0150.00%6335917.58%
MRK170623C000675002017-06-06 1:56PM EDT67.500.020.000.040.00-1427.15%
MRK170623C000680002017-06-05 9:40AM EDT68.000.040.000.070.00-26,98240.04%
MRK170623C000685002017-06-02 11:48PM EDT68.500.030.010.160.00-1150.39%
MRK170623C000695002017-06-05 10:00AM EDT69.500.050.000.020.00-1149.22%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK170623P000550002017-06-15 10:48AM EDT55.000.040.000.020.00-36143.75%
MRK170623P000555002017-06-12 4:43PM EDT55.500.060.040.070.00-210174.22%
MRK170623P000560002017-06-12 12:34PM EDT56.000.040.040.07-0.02-33.33%931166.41%
MRK170623P000565002017-06-12 4:43PM EDT56.500.060.050.080.00-1690164.06%
MRK170623P000570002017-06-15 11:46AM EDT57.000.040.000.340.00-4126188.67%
MRK170623P000575002017-06-12 12:28PM EDT57.500.070.040.09-0.08-53.33%911148.44%
MRK170623P000580002017-06-22 9:34AM EDT58.000.080.000.020.05166.67%846106.25%
MRK170623P000585002017-06-12 12:02PM EDT58.500.070.060.090.00-476136.72%
MRK170623P000590002017-06-16 10:49AM EDT59.000.020.010.03-0.04-66.67%116103.13%
MRK170623P000595002017-06-13 10:27AM EDT59.500.090.020.030.00-1722100.00%
MRK170623P000600002017-06-14 12:47PM EDT60.000.060.030.120.00-1732113.28%
MRK170623P000605002017-06-16 12:56PM EDT60.500.060.040.09-0.05-45.45%114102.73%
MRK170623P000610002017-06-16 3:59PM EDT61.000.090.070.10-0.04-30.77%31593100.78%
MRK170623P000615002017-06-20 11:57AM EDT61.500.020.000.020.00-172464.06%
MRK170623P000620002017-06-21 10:21AM EDT62.000.020.000.020.00-36057.81%
MRK170623P000625002017-06-21 10:15AM EDT62.500.020.000.050.00-3038259.38%
MRK170623P000630002017-06-20 2:35PM EDT63.000.040.000.020.00-3329550.78%
MRK170623P000635002017-06-22 12:08PM EDT63.500.010.000.10-0.01-50.00%57452.73%
MRK170623P000640002017-06-21 9:50AM EDT64.000.060.000.020.00-1229337.50%
MRK170623P000645002017-06-22 3:37PM EDT64.500.010.000.02-0.08-88.89%113630.08%
MRK170623P000650002017-06-23 10:39AM EDT65.000.020.000.02-0.01-33.33%116823.05%
MRK170623P000655002017-06-23 11:19AM EDT65.500.010.000.02-0.05-83.33%275315.24%
MRK170623P000660002017-06-23 9:38AM EDT66.000.100.020.05-0.13-56.52%42409.77%
MRK170623P000665002017-06-22 5:58PM EDT66.500.440.490.650.00-51036.33%
MRK170623P000670002017-06-23 10:49AM EDT67.000.740.660.73-0.98-56.98%5150.00%
MRK170623P000680002017-06-13 12:17PM EDT68.005.284.906.100.00-1010325.78%