U.S. Markets closed

Merck & Co., Inc. (MRK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.63-0.31 (-0.49%)
At close: 4:00PM EDT
People also watch
PFEJNJBMYLLYPG
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK170728C000500002017-07-07 11:56PM EDT50.0013.3312.2514.900.00-11157.13%
MRK170728C000550002017-07-21 10:10AM EDT55.007.957.507.750.354.61%11159.57%
MRK170728C000600002017-07-19 2:57PM EDT60.002.901.184.950.00-26102.78%
MRK170728C000605002017-07-19 9:39AM EDT60.502.340.884.200.00-533788.72%
MRK170728C000610002017-07-21 3:57PM EDT61.001.981.881.97-0.27-12.00%81627.44%
MRK170728C000615002017-07-21 11:48PM EDT61.501.781.511.590.00-23026.71%
MRK170728C000620002017-07-21 2:29PM EDT62.001.251.171.24-0.28-18.30%1239025.83%
MRK170728C000625002017-07-21 3:57PM EDT62.500.930.870.94-0.32-25.60%27020225.29%
MRK170728C000630002017-07-21 3:55PM EDT63.000.690.640.70-0.27-28.12%12624425.15%
MRK170728C000635002017-07-21 3:40PM EDT63.500.500.450.49-0.25-33.33%19044624.56%
MRK170728C000640002017-07-21 3:28PM EDT64.000.330.300.35-0.20-37.74%30452724.81%
MRK170728C000645002017-07-21 2:42PM EDT64.500.230.200.23-0.13-36.11%7529724.51%
MRK170728C000650002017-07-21 9:56AM EDT65.000.170.140.16-0.09-34.62%152825.00%
MRK170728C000655002017-07-21 12:21PM EDT65.500.100.060.11-0.03-23.08%1612925.49%
MRK170728C000660002017-07-21 12:14PM EDT66.000.060.030.11-0.03-33.33%151428.52%
MRK170728C000665002017-07-20 3:01PM EDT66.500.080.000.090.00-50890930.08%
MRK170728C000670002017-07-19 1:26PM EDT67.000.030.000.120.00-315035.16%
MRK170728C000675002017-07-20 12:09PM EDT67.500.030.000.040.00-1519130.27%
MRK170728C000680002017-07-13 1:07PM EDT68.000.040.020.090.00-355838.28%
MRK170728C000685002017-07-13 10:31AM EDT68.500.030.010.080.00-264539.84%
MRK170728C000690002017-07-05 9:30AM EDT69.000.470.000.050.00-415438.67%
MRK170728C000695002017-06-22 5:58PM EDT69.500.230.290.380.00-1,0471,00063.48%
MRK170728C000700002017-06-28 10:30AM EDT70.000.140.020.070.00-2089246.09%
MRK170728C000705002017-06-28 10:15AM EDT70.500.130.000.060.00-1020747.27%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK170728P000550002017-07-10 12:45PM EDT55.000.030.000.030.00-654946.48%
MRK170728P000560002017-07-14 11:51PM EDT56.000.030.000.080.00-1048.63%
MRK170728P000570002017-07-13 10:01AM EDT57.000.090.000.110.00-21145.31%
MRK170728P000575002017-07-20 10:03AM EDT57.500.010.000.090.00-51640.23%
MRK170728P000580002017-07-21 3:01PM EDT58.000.040.000.10-0.04-50.00%5010637.89%
MRK170728P000585002017-07-17 9:56AM EDT58.500.070.000.120.00-71136.13%
MRK170728P000590002017-07-13 2:46PM EDT59.000.180.060.180.00-42736.52%
MRK170728P000595002017-07-21 3:49PM EDT59.500.120.090.13-0.07-36.84%566629.88%
MRK170728P000600002017-07-21 11:25AM EDT60.000.150.140.18-0.01-6.25%2010929.00%
MRK170728P000605002017-07-21 3:44PM EDT60.500.210.200.240.0316.67%213627.83%
MRK170728P000610002017-07-21 2:06PM EDT61.000.310.280.330.0414.81%1512827.10%
MRK170728P000615002017-07-21 3:40PM EDT61.500.410.400.450.0410.81%3844626.37%
MRK170728P000620002017-07-21 3:52PM EDT62.000.580.560.620.0918.37%839026.17%
MRK170728P000625002017-07-21 3:55PM EDT62.500.800.760.820.1523.08%1321,42025.59%
MRK170728P000630002017-07-21 3:55PM EDT63.001.061.021.080.2023.26%8114125.44%
MRK170728P000635002017-07-21 1:09PM EDT63.501.271.321.390.1210.43%3211325.49%
MRK170728P000640002017-07-20 12:21PM EDT64.001.400.272.070.00-34136.28%
MRK170728P000645002017-07-20 3:09PM EDT64.501.740.643.900.00-83781.74%
MRK170728P000650002017-07-20 10:26AM EDT65.002.172.462.560.00-10027926.47%
MRK170728P000655002017-07-06 1:31PM EDT65.502.532.492.730.00-5300.00%
MRK170728P000660002017-07-21 9:57AM EDT66.003.153.253.550.155.00%614732.81%
MRK170728P000665002017-06-30 12:31PM EDT66.502.702.562.801.0563.64%3140.00%