MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK171124C000530002017-11-17 11:56PM EST53.001.801.972.330.00-2428.32%
MRK171124C000540002017-11-17 11:56PM EST54.001.281.021.540.00-4028.71%
MRK171124C000545002017-11-17 11:56PM EST54.500.850.821.110.00-41025.15%
MRK171124C000550002017-11-17 3:55PM EST55.000.480.460.51-0.09-15.79%8895114.26%
MRK171124C000555002017-11-17 11:56PM EST55.500.280.220.250.00-15837713.48%
MRK171124C000560002017-11-17 11:56PM EST56.000.080.060.110.00-9419713.58%
MRK171124C000565002017-11-17 12:19PM EST56.500.040.010.05-0.01-20.00%5018114.26%
MRK171124C000575002017-11-16 3:58PM EST57.500.020.000.030.00-2015419.53%
MRK171124C000580002017-11-10 10:24AM EST58.000.080.030.13-0.02-20.00%503932.03%
MRK171124C000585002017-10-30 9:03AM EST58.500.210.070.14-0.49-70.00%24236.72%
MRK171124C000590002017-11-03 11:53AM EST59.000.040.000.15-0.04-50.00%6641.21%
MRK171124C000595002017-11-03 9:32AM EST59.500.020.000.10-0.72-97.30%21140.63%
MRK171124C000600002017-10-31 8:56AM EST60.000.100.000.070.00-209640.63%
MRK171124C000605002017-11-15 9:48AM EST60.500.010.000.020.00-1135.16%
MRK171124C000610002017-10-30 10:58AM EST61.000.050.000.05-2.75-98.21%10343.95%
MRK171124C000620002017-10-27 8:46AM EST62.000.270.000.09-2.27-89.37%15155.47%
MRK171124C000625002017-10-27 10:57PM EST62.500.950.000.070.00-101055.86%
MRK171124C000630002017-10-27 8:49AM EST63.000.150.000.10-0.65-81.25%81555.08%
MRK171124C000635002017-10-23 2:52PM EST63.501.210.000.080.00-7855.86%
MRK171124C000640002017-10-30 11:37AM EST64.000.020.000.03+0.01+100.00%10023150.78%
MRK171124C000645002017-10-27 10:32AM EST64.500.100.000.03-0.25-71.43%244853.13%
MRK171124C000650002017-11-01 9:25AM EST65.000.060.000.030.00-314254.69%
MRK171124C000655002017-10-31 9:19AM EST65.500.040.000.030.00-314357.81%
MRK171124C000660002017-10-27 9:14AM EST66.000.020.000.03-0.24-92.31%145859.38%
MRK171124C000670002017-10-25 2:29PM EST67.000.070.000.030.00-21620464.06%
MRK171124C000675002017-10-23 9:17AM EST67.500.160.000.040.00-412468.75%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK171124P000450002017-10-31 10:55AM EST45.000.030.000.060.00-8875.39%
MRK171124P000500002017-11-08 11:27AM EST50.000.030.000.040.00-411542.58%
MRK171124P000505002017-11-17 11:57PM EST50.500.020.000.020.00-1334.77%
MRK171124P000510002017-11-17 11:57PM EST51.000.030.000.020.00-1131.25%
MRK171124P000520002017-11-08 10:53AM EST52.000.080.010.080.00-103032.81%
MRK171124P000525002017-11-13 10:44AM EST52.500.080.000.030.00-6823.05%
MRK171124P000530002017-11-17 2:47PM EST53.000.090.010.03+0.01+12.50%502919.53%
MRK171124P000535002017-11-17 11:57PM EST53.500.050.000.050.00-10517.97%
MRK171124P000540002017-11-17 3:46PM EST54.000.060.000.08-0.06-50.00%224515.92%
MRK171124P000545002017-11-17 11:57PM EST54.500.130.120.150.00-37014.55%
MRK171124P000550002017-11-17 3:11PM EST55.000.180.240.28-0.12-40.00%19314413.18%
MRK171124P000555002017-11-17 11:57PM EST55.500.530.390.530.00-21212.70%
MRK171124P000560002017-11-17 11:57PM EST56.000.880.620.950.00-175215.43%
MRK171124P000565002017-11-17 1:08PM EST56.501.281.041.42-0.18-12.33%104318.85%
MRK171124P000570002017-11-17 11:57PM EST57.001.691.531.860.00-1018.95%
MRK171124P000575002017-11-08 2:11PM EST57.501.451.832.360.00-93322.66%
MRK171124P000580002017-11-13 2:46PM EST58.002.662.522.840.00-10524.02%
MRK171124P000585002017-10-27 10:58PM EST58.500.750.871.250.00-1000.00%
MRK171124P000590002017-10-31 10:50AM EST59.003.602.863.100.00-11160.00%
MRK171124P000595002017-10-27 1:02PM EST59.501.501.471.86+1.25+500.00%120.00%
MRK171124P000600002017-10-30 9:04AM EST60.004.603.007.60+3.27+245.86%11470.41%
MRK171124P000605002017-10-30 10:29AM EST60.503.853.507.85+2.05+113.89%1167.77%
MRK171124P000610002017-10-31 8:31AM EST61.005.304.805.200.00-920.00%
MRK171124P000615002017-10-20 10:58PM EST61.500.600.350.530.00-220.00%
MRK171124P000620002017-10-31 8:31AM EST62.006.505.856.200.00-100.00%
MRK171124P000625002017-11-17 1:35PM EST62.507.137.157.45+5.96+509.40%1265.43%
MRK171124P000630002017-11-14 11:04AM EST63.007.997.557.950.00-2068.56%
MRK171124P000635002017-10-31 10:50AM EST63.508.407.357.850.00-390.00%
MRK171124P000640002017-10-24 10:06AM EST64.001.845.006.250.00-1170.00%
MRK171124P000645002017-10-20 2:12PM EST64.501.391.351.59-0.24-14.72%6160.00%
MRK171124P000650002017-10-31 1:02PM EST65.009.868.6011.400.00-101185.94%