MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK180525C000500002018-04-16 10:00AM EDT50.008.696.6011.400.00-33205.37%
MRK180525C000505002018-05-18 11:46PM EDT50.508.358.059.000.00-1099.41%
MRK180525C000510002018-04-09 12:22PM EDT51.006.405.907.550.00-9690.00%
MRK180525C000525002018-05-09 3:44PM EDT52.505.505.408.000.00-1052.73%
MRK180525C000530002018-04-16 2:06PM EDT53.005.815.606.650.00-5385.45%
MRK180525C000535002018-05-04 11:56PM EDT53.505.364.254.700.00-220.00%
MRK180525C000540002018-05-15 3:42PM EDT54.005.103.406.500.00-2245114.75%
MRK180525C000550002018-04-13 11:44PM EDT55.002.803.104.050.00-120.00%
MRK180525C000555002018-05-09 1:23PM EDT55.502.732.755.750.00-3264.84%
MRK180525C000560002018-05-18 12:27PM EDT56.003.192.293.40-0.01-0.31%18642.48%
MRK180525C000565002018-05-15 2:25PM EDT56.502.732.572.830.00-106133.89%
MRK180525C000570002018-05-16 2:35PM EDT57.003.002.132.320.00-15628.81%
MRK180525C000575002018-05-18 10:41AM EDT57.501.691.731.86-0.18-9.63%1717826.17%
MRK180525C000580002018-05-18 3:49PM EDT58.001.371.291.46-0.12-8.05%1041825.29%
MRK180525C000585002018-05-18 2:59PM EDT58.500.990.951.02+0.04+4.21%1437921.63%
MRK180525C000590002018-05-18 2:01PM EDT59.000.650.640.70-0.03-4.41%3746320.75%
MRK180525C000595002018-05-18 3:57PM EDT59.500.410.390.45-0.02-4.65%35630120.22%
MRK180525C000600002018-05-18 3:43PM EDT60.000.240.240.27-0.05-17.24%4801,91919.87%
MRK180525C000605002018-05-18 12:14PM EDT60.500.140.100.15-0.03-17.65%3041019.63%
MRK180525C000610002018-05-18 10:44AM EDT61.000.100.060.10-0.19-65.52%526221.00%
MRK180525C000615002018-05-18 2:12PM EDT61.500.040.000.08-0.18-81.82%1977523.24%
MRK180525C000620002018-05-18 9:49AM EDT62.000.040.010.04-0.12-75.00%1010222.85%
MRK180525C000625002018-05-18 3:37PM EDT62.500.020.000.03-0.02-50.00%9016924.61%
MRK180525C000630002018-05-15 3:44PM EDT63.000.030.000.040.00-157028.91%
MRK180525C000635002018-04-27 12:53PM EDT63.500.250.170.200.00-27646.00%
MRK180525C000640002018-05-14 4:57PM EDT64.000.020.010.030.00-50032.81%
MRK180525C000650002018-05-16 9:30AM EDT65.000.190.000.060.00-2542.97%
MRK180525C000655002018-05-04 11:56PM EDT65.500.060.000.030.00-5540.63%
MRK180525C000700002018-04-27 12:53PM EDT70.000.030.000.030.00-1156.25%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK180525P000470002018-04-13 11:44PM EDT47.000.210.000.100.00-6589.06%
MRK180525P000485002018-04-06 11:50PM EDT48.500.480.560.590.00-330134.77%
MRK180525P000490002018-04-06 11:50PM EDT49.000.510.640.670.00-100134.96%
MRK180525P000495002018-04-13 11:44PM EDT49.500.320.000.060.00-1166.41%
MRK180525P000500002018-04-30 2:28PM EDT50.000.040.010.060.00-1164.45%
MRK180525P000515002018-05-01 9:51AM EDT51.500.080.030.070.00-11057.81%
MRK180525P000520002018-05-02 3:32PM EDT52.000.060.040.070.00-1355.47%
MRK180525P000525002018-05-14 10:29AM EDT52.500.010.000.10-0.04-80.00%11251.17%
MRK180525P000530002018-04-16 12:17PM EDT53.000.290.070.100.00-4452.93%
MRK180525P000535002018-05-10 3:00PM EDT53.500.050.000.040.00-11042.58%
MRK180525P000540002018-05-01 9:51AM EDT54.000.210.110.140.00-2451.17%
MRK180525P000545002018-05-04 11:57PM EDT54.500.160.140.190.00-110051.17%
MRK180525P000550002018-05-18 3:27PM EDT55.000.020.010.04-0.22-91.67%402332.62%
MRK180525P000555002018-05-16 2:21PM EDT55.500.040.000.050.00-111230.66%
MRK180525P000560002018-05-18 2:26PM EDT56.000.050.030.06-0.04-44.44%263128.13%
MRK180525P000565002018-05-16 2:21PM EDT56.500.080.050.080.00-25226.37%
MRK180525P000570002018-05-18 2:41PM EDT57.000.100.080.11-0.03-23.08%58311624.61%
MRK180525P000575002018-05-18 1:52PM EDT57.500.160.120.15-0.02-11.11%78922.66%
MRK180525P000580002018-05-18 1:34PM EDT58.000.280.200.23-0.02-6.67%1614021.58%
MRK180525P000585002018-05-18 3:45PM EDT58.500.370.300.35-0.03-7.50%239920.51%
MRK180525P000590002018-05-18 3:59PM EDT59.000.500.480.53-0.10-16.67%12427319.78%
MRK180525P000595002018-05-18 11:10AM EDT59.500.960.730.79+0.41+74.55%417019.53%
MRK180525P000600002018-05-18 3:46PM EDT60.001.161.051.11+0.34+41.46%82419.09%
MRK180525P000605002018-05-17 10:49AM EDT60.501.351.441.510.00-59319.63%