MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK171020C000350002017-09-15 11:50PM EDT35.0030.4327.2529.400.00-980605.86%
MRK171020C000400002017-09-13 3:47PM EDT40.0025.7122.8024.450.00-50320.31%
MRK171020C000425002017-09-13 3:47PM EDT42.5022.8018.9021.850.00-50434.57%
MRK171020C000450002017-09-13 3:47PM EDT45.0020.8017.3519.350.00-40385.94%
MRK171020C000475002017-06-23 11:47PM EDT47.5018.9514.8017.700.00-50247.27%
MRK171020C000500002017-10-17 12:47PM EDT50.0013.1313.3515.050.00-253276.76%
MRK171020C000525002017-09-13 3:48PM EDT52.5012.958.9011.750.00-40239.84%
MRK171020C000550002017-10-17 1:02PM EDT55.008.068.408.800.00-236114.06%
MRK171020C000575002017-10-11 1:39PM EDT57.506.205.906.400.00-1493.36%
MRK171020C000600002017-10-18 9:30AM EDT60.003.893.053.60+0.59+17.88%27854.69%
MRK171020C000610002017-10-18 9:37AM EDT61.002.801.962.60+0.20+7.69%202042.19%
MRK171020C000620002017-10-12 9:31AM EDT62.001.971.481.840.00-102547.95%
MRK171020C000625002017-10-18 2:54PM EDT62.501.081.011.14+0.25+30.12%975,08225.39%
MRK171020C000630002017-10-18 9:30AM EDT63.001.100.560.67+0.65+144.44%624719.24%
MRK171020C000635002017-10-18 12:07PM EDT63.500.270.210.300.00-2316815.72%
MRK171020C000640002017-10-18 3:09PM EDT64.000.070.040.09+0.03+75.00%26545014.16%
MRK171020C000645002017-10-18 10:01AM EDT64.500.030.000.06-0.04-57.14%936918.75%
MRK171020C000650002017-10-18 3:32PM EDT65.000.010.000.010.00-11539,52616.80%
MRK171020C000655002017-10-13 2:15PM EDT65.500.020.000.03-0.03-60.00%6643426.17%
MRK171020C000660002017-10-17 11:26AM EDT66.000.010.000.050.00-596834.77%
MRK171020C000665002017-10-16 3:51PM EDT66.500.020.000.04+0.01+100.00%10018238.28%
MRK171020C000670002017-10-16 12:50PM EDT67.000.010.000.02-0.01-50.00%1091,22837.89%
MRK171020C000675002017-10-18 2:51PM EDT67.500.020.000.02+0.01+100.00%2621,08242.19%
MRK171020C000680002017-10-02 9:49AM EDT68.000.020.000.030.00-1028050.00%
MRK171020C000685002017-10-16 2:59PM EDT68.500.010.000.01-0.12-92.31%102045.31%
MRK171020C000690002017-09-25 12:22PM EDT69.000.050.000.040.00-20120254.69%
MRK171020C000695002017-09-22 11:50PM EDT69.500.070.000.040.00-42040858.59%
MRK171020C000700002017-10-16 9:31AM EDT70.000.010.000.04-0.01-50.00%34,93562.50%
MRK171020C000725002017-10-04 11:52AM EDT72.500.010.000.030.00-21,21778.13%
MRK171020C000750002017-09-14 1:02PM EDT75.000.010.000.030.00-562795.31%
MRK171020C000800002017-09-11 9:30AM EDT80.000.020.000.020.00-187121.88%
MRK171020C000850002017-06-02 11:48PM EDT85.000.040.000.570.00-1048241.80%
MRK171020C000900002017-06-02 11:48PM EDT90.000.060.000.030.00-1430181.25%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK171020P000325002017-07-05 11:37AM EDT32.500.020.000.030.00-12289343.75%
MRK171020P000350002017-06-02 11:48PM EDT35.000.050.000.560.00-15151467.58%
MRK171020P000375002017-06-02 11:48PM EDT37.500.360.000.580.00-3141423.44%
MRK171020P000400002017-06-02 11:48PM EDT40.000.070.000.590.00-199225380.08%
MRK171020P000425002017-09-06 2:51PM EDT42.500.010.000.050.00-462228.13%
MRK171020P000450002017-10-03 10:49AM EDT45.000.010.000.030.00-8202187.50%
MRK171020P000475002017-09-15 12:09PM EDT47.500.010.000.04-0.03-75.00%10187165.63%
MRK171020P000500002017-08-30 3:41PM EDT50.000.050.020.050.00-3289150.00%
MRK171020P000525002017-10-06 3:34PM EDT52.500.010.000.02-0.01-50.00%10506104.69%
MRK171020P000550002017-10-05 12:29PM EDT55.000.010.000.040.00-91,47589.06%
MRK171020P000570002017-09-22 11:51PM EDT57.000.030.010.050.00-2074.22%
MRK171020P000575002017-10-17 11:40AM EDT57.500.020.000.050.00-31,60567.19%
MRK171020P000580002017-09-22 11:51PM EDT58.000.040.020.080.00-121269.92%
MRK171020P000590002017-09-22 11:51PM EDT59.000.070.040.090.00-101062.11%
MRK171020P000595002017-10-06 11:50PM EDT59.500.010.000.050.00-202053.52%
MRK171020P000600002017-10-17 10:28AM EDT60.000.020.000.040.00-66,16345.70%
MRK171020P000605002017-09-29 11:57PM EDT60.500.100.070.130.00-3353.52%
MRK171020P000610002017-10-16 12:35PM EDT61.000.020.000.03-0.01-33.33%31832.81%
MRK171020P000615002017-10-02 2:49PM EDT61.500.100.030.050.00-315330.66%
MRK171020P000620002017-10-17 12:56PM EDT62.000.060.010.050.00-101,05624.61%
MRK171020P000625002017-10-18 1:40PM EDT62.500.020.020.07-0.07-77.78%697,24620.31%
MRK171020P000630002017-10-18 2:15PM EDT63.000.060.060.11-0.11-64.71%7635016.02%
MRK171020P000635002017-10-18 3:58PM EDT63.500.230.190.28-0.16-41.03%20538215.24%
MRK171020P000640002017-10-18 1:16PM EDT64.000.520.510.60-0.56-51.85%1429715.53%
MRK171020P000645002017-10-17 3:00PM EDT64.501.350.941.050.00-1101,02818.75%
MRK171020P000650002017-10-18 12:13PM EDT65.001.501.401.50-0.22-12.79%310,25317.19%
MRK171020P000655002017-10-17 2:47PM EDT65.502.311.912.120.00-63838.48%
MRK171020P000660002017-10-18 9:43AM EDT66.002.202.422.61-0.30-12.00%17563543.75%
MRK171020P000665002017-10-16 12:34PM EDT66.503.052.923.050.00-1841.80%
MRK171020P000670002017-09-28 9:30AM EDT67.002.753.353.700.00-6065.04%
MRK171020P000675002017-10-05 11:24AM EDT67.502.923.904.050.00-143851.95%
MRK171020P000680002017-10-04 10:57AM EDT68.003.404.354.750.00-1056.64%
MRK171020P000700002017-09-28 2:15PM EDT70.005.606.356.750.00-1275.00%
MRK171020P000725002017-06-16 11:47PM EDT72.509.907.9010.750.00-210139.84%
MRK171020P000750002017-09-20 2:36PM EDT75.009.4511.3512.400.00-233170.90%
MRK171020P000800002017-09-07 1:08PM EDT80.0015.6115.2018.350.00-20202.34%