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 EDT35.0030.4327.4029.150.00-980292.19%
MRK171020C000400002017-09-13 3:47PM EDT40.0025.7123.0024.250.00-50329.30%
MRK171020C000425002017-09-13 3:47PM EDT42.5022.8020.3021.800.00-50280.08%
MRK171020C000450002017-09-13 3:47PM EDT45.0020.8017.9019.200.00-40246.29%
MRK171020C000475002017-06-23 11:47PM EDT47.5018.9515.2016.500.00-50176.56%
MRK171020C000500002017-10-17 12:47PM EDT50.0013.1313.0515.30-1.56-10.62%256247.07%
MRK171020C000525002017-09-13 3:48PM EDT52.5012.9510.2511.750.00-40146.48%
MRK171020C000550002017-10-17 1:02PM EDT55.008.068.009.55-0.56-6.50%237143.36%
MRK171020C000575002017-10-11 1:39PM EDT57.506.205.606.100.00-1472.27%
MRK171020C000600002017-10-17 3:31PM EDT60.003.303.103.75-0.30-8.33%28052.73%
MRK171020C000610002017-10-13 11:51PM EDT61.002.602.122.570.00-202050.29%
MRK171020C000620002017-10-12 9:31AM EDT62.001.971.171.400.00-102526.66%
MRK171020C000625002017-10-17 3:49PM EDT62.500.830.740.91-0.13-13.54%135,08520.41%
MRK171020C000630002017-10-17 3:52PM EDT63.000.450.380.44-0.33-42.31%11419313.97%
MRK171020C000635002017-10-16 3:56PM EDT63.500.270.210.31-0.22-44.90%1466719.04%
MRK171020C000640002017-10-17 3:56PM EDT64.000.040.020.07-0.06-60.00%21424713.87%
MRK171020C000645002017-10-16 10:37AM EDT64.500.070.010.08-0.04-36.36%3137020.12%
MRK171020C000650002017-10-17 3:50PM EDT65.000.010.000.03-0.01-50.00%78439,72819.73%
MRK171020C000655002017-10-13 2:15PM EDT65.500.020.000.03-0.03-60.00%6643423.83%
MRK171020C000660002017-10-17 11:26AM EDT66.000.010.000.04-0.01-50.00%597329.69%
MRK171020C000665002017-10-16 3:51PM EDT66.500.020.000.04+0.01+100.00%10018233.59%
MRK171020C000670002017-10-16 12:50PM EDT67.000.010.000.02-0.01-50.00%1091,22833.20%
MRK171020C000675002017-10-17 3:36PM EDT67.500.010.000.01-0.01-50.00%10621,09432.81%
MRK171020C000680002017-10-02 9:49AM EDT68.000.020.000.030.00-1028042.97%
MRK171020C000685002017-10-16 2:59PM EDT68.500.010.000.01-0.12-92.31%102039.06%
MRK171020C000690002017-09-25 12:22PM EDT69.000.050.000.040.00-20120252.34%
MRK171020C000695002017-09-22 11:50PM EDT69.500.070.000.040.00-42040850.00%
MRK171020C000700002017-10-16 9:31AM EDT70.000.010.000.04-0.01-50.00%34,93553.13%
MRK171020C000725002017-10-04 11:52AM EDT72.500.010.000.030.00-21,21765.63%
MRK171020C000750002017-09-14 1:02PM EDT75.000.010.000.030.00-562779.69%
MRK171020C000800002017-09-11 9:30AM EDT80.000.020.000.020.00-187100.00%
MRK171020C000850002017-06-02 11:48PM EDT85.000.040.000.570.00-1048199.90%
MRK171020C000900002017-06-02 11:48PM EDT90.000.060.000.030.00-1430150.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK171020P000325002017-07-05 11:37AM EDT32.500.020.000.030.00-12289278.13%
MRK171020P000350002017-06-02 11:48PM EDT35.000.050.000.560.00-15151379.69%
MRK171020P000375002017-06-02 11:48PM EDT37.500.360.000.580.00-3141343.36%
MRK171020P000400002017-06-02 11:48PM EDT40.000.070.000.590.00-199225307.81%
MRK171020P000425002017-09-06 2:51PM EDT42.500.010.000.050.00-462184.38%
MRK171020P000450002017-10-03 10:49AM EDT45.000.010.000.030.00-8202150.00%
MRK171020P000475002017-09-15 12:09PM EDT47.500.010.000.04-0.03-75.00%10187132.81%
MRK171020P000500002017-08-30 3:41PM EDT50.000.050.020.050.00-3289120.31%
MRK171020P000525002017-10-06 3:34PM EDT52.500.010.000.02-0.01-50.00%1050684.38%
MRK171020P000550002017-10-05 12:29PM EDT55.000.010.000.040.00-91,47570.31%
MRK171020P000570002017-09-22 11:51PM EDT57.000.030.010.050.00-2058.59%
MRK171020P000575002017-10-17 11:40AM EDT57.500.020.000.03+0.01+100.00%31,60753.91%
MRK171020P000580002017-09-22 11:51PM EDT58.000.040.020.080.00-121254.69%
MRK171020P000590002017-09-22 11:51PM EDT59.000.070.040.090.00-101051.95%
MRK171020P000595002017-10-06 11:50PM EDT59.500.010.000.050.00-202041.02%
MRK171020P000600002017-10-17 10:28AM EDT60.000.020.000.03+0.01+100.00%66,16332.81%
MRK171020P000605002017-09-29 11:57PM EDT60.500.100.070.130.00-3340.63%
MRK171020P000610002017-10-16 12:35PM EDT61.000.020.000.03-0.01-33.33%31824.22%
MRK171020P000615002017-10-02 2:49PM EDT61.500.100.030.050.00-315322.27%
MRK171020P000620002017-10-17 12:56PM EDT62.000.060.000.05+0.02+50.00%101,05117.19%
MRK171020P000625002017-10-17 1:54PM EDT62.500.090.050.10-0.02-18.18%767,28215.24%
MRK171020P000630002017-10-17 3:23PM EDT63.000.170.160.21-0.02-10.53%19123013.48%
MRK171020P000635002017-10-17 3:11PM EDT63.500.390.400.47-0.01-2.50%1936913.58%
MRK171020P000640002017-10-17 9:40AM EDT64.001.080.770.94+0.33+44.00%329919.34%
MRK171020P000645002017-10-17 3:00PM EDT64.501.351.221.73+0.29+27.36%1101,04741.41%
MRK171020P000650002017-10-17 3:48PM EDT65.001.721.691.80+0.10+6.17%14010,37618.16%
MRK171020P000655002017-10-17 2:47PM EDT65.502.312.172.76+0.53+29.78%63856.64%
MRK171020P000660002017-10-17 2:41PM EDT66.002.502.682.93+0.19+8.23%563541.21%
MRK171020P000665002017-10-16 12:34PM EDT66.503.053.154.000.00-1857.32%
MRK171020P000670002017-09-28 9:30AM EDT67.002.753.654.950.00-6077.25%
MRK171020P000675002017-10-05 11:24AM EDT67.502.924.154.550.00-143865.92%
MRK171020P000680002017-10-04 10:57AM EDT68.003.404.655.200.00-1059.57%
MRK171020P000700002017-09-28 2:15PM EDT70.005.606.656.900.00-1273.24%
MRK171020P000725002017-06-16 11:47PM EDT72.509.909.159.750.00-21099.22%
MRK171020P000750002017-09-20 2:36PM EDT75.009.4511.6012.900.00-233150.39%
MRK171020P000800002017-09-07 1:08PM EDT80.0015.6114.7019.200.00-20151.17%