U.S. Markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.49-0.35 (-0.57%)
At close: 4:00PM EDT
People also watch
PFEJNJBMYLLYPG
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK170825C000540002017-08-18 11:56PM EDT54.008.207.407.600.00-1163.48%
MRK170825C000565002017-08-18 11:56PM EDT56.505.554.905.100.00-1145.31%
MRK170825C000580002017-08-17 2:18PM EDT58.004.153.453.600.00-11634.08%
MRK170825C000585002017-08-18 11:56PM EDT58.502.982.953.100.00-1130.27%
MRK170825C000595002017-08-18 11:56PM EDT59.501.942.022.110.00-1023.05%
MRK170825C000600002017-08-18 9:48AM EDT60.001.601.541.63-1.41-46.84%29219.92%
MRK170825C000605002017-07-14 11:50PM EDT60.503.253.103.500.00-1189.06%
MRK170825C000610002017-08-18 3:08PM EDT61.000.840.740.80-0.27-24.32%7516.55%
MRK170825C000615002017-08-18 3:57PM EDT61.500.460.430.48-0.69-60.00%5610315.43%
MRK170825C000620002017-08-18 3:59PM EDT62.000.220.210.26-0.77-77.78%723414.94%
MRK170825C000625002017-08-18 1:59PM EDT62.500.110.080.12-0.17-60.71%489314.45%
MRK170825C000630002017-08-18 12:42PM EDT63.000.070.030.08-0.06-46.15%6528016.41%
MRK170825C000635002017-08-18 11:03AM EDT63.500.020.000.04-0.05-71.43%9841816.80%
MRK170825C000640002017-08-18 10:31AM EDT64.000.010.010.03-0.02-66.67%134818.75%
MRK170825C000645002017-08-15 1:55PM EDT64.500.080.000.020.00-55919.92%
MRK170825C000650002017-08-17 3:49PM EDT65.000.030.000.020.00-241,59222.66%
MRK170825C000655002017-08-14 2:03PM EDT65.500.020.000.020.00-15425.39%
MRK170825C000660002017-08-07 11:26AM EDT66.000.060.020.07-0.01-14.29%534634.96%
MRK170825C000665002017-07-31 10:31AM EDT66.500.160.120.25-0.21-56.76%161651.95%
MRK170825C000670002017-08-08 2:55PM EDT67.000.010.000.030.00-11734.77%
MRK170825C000675002017-07-31 10:31AM EDT67.500.080.020.14-0.02-20.00%162550.59%
MRK170825C000680002017-07-28 11:56PM EDT68.000.080.000.130.00-2252.54%
MRK170825C000710002017-07-28 11:56PM EDT71.000.050.000.040.00-1150.78%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK170825P000550002017-08-18 11:57PM EDT55.000.010.000.040.00-101046.09%
MRK170825P000555002017-08-18 11:57PM EDT55.500.020.000.040.00-10042.97%
MRK170825P000560002017-07-21 11:49PM EDT56.000.110.070.190.00-2250.78%
MRK170825P000565002017-08-18 11:57PM EDT56.500.020.000.040.00-101036.72%
MRK170825P000570002017-08-04 9:30AM EDT57.000.040.010.05-0.01-20.00%3635.16%
MRK170825P000575002017-08-01 10:57AM EDT57.500.040.010.050.00-5531.64%
MRK170825P000580002017-08-17 9:35AM EDT58.000.020.000.040.00-506527.15%
MRK170825P000590002017-08-18 11:57PM EDT59.000.040.020.070.00-606023.44%
MRK170825P000595002017-08-18 10:55AM EDT59.500.080.040.09+0.04+100.00%161921.19%
MRK170825P000600002017-08-17 2:28PM EDT60.000.070.070.110.00-3516018.36%
MRK170825P000605002017-08-18 3:49PM EDT60.500.130.140.18+0.01+8.33%433017.19%
MRK170825P000610002017-08-18 3:13PM EDT61.000.240.240.29+0.12+100.00%269515.87%
MRK170825P000615002017-08-18 3:56PM EDT61.500.410.420.47+0.12+41.38%848814.80%
MRK170825P000620002017-08-18 2:04PM EDT62.000.680.680.75+0.18+36.00%118914.26%
MRK170825P000625002017-08-18 3:56PM EDT62.501.041.031.13+0.16+18.18%9940414.45%
MRK170825P000630002017-08-18 3:47PM EDT63.001.321.481.57+0.22+20.00%8549815.04%
MRK170825P000635002017-08-18 2:29PM EDT63.501.921.952.06+0.47+32.41%497117.77%
MRK170825P000640002017-08-18 3:47PM EDT64.002.392.462.55+0.29+13.81%18625219.92%
MRK170825P000645002017-08-18 1:35PM EDT64.502.922.593.05+0.28+10.61%48515322.85%
MRK170825P000650002017-08-18 3:59PM EDT65.003.483.453.55+0.33+10.48%4,1495,13325.78%
MRK170825P000655002017-08-18 11:57PM EDT65.503.153.904.050.00-39528.52%
MRK170825P000665002017-07-28 11:56PM EDT66.503.152.432.680.00-11110.00%
MRK170825P000670002017-08-03 4:27PM EDT67.003.073.403.850.00-220.00%