U.S. Markets close in 6 hrs 24 mins

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.305+0.125 (+0.192%)
As of 9:36AM EDT. Market open.
People also watch
PFEJNJBMYLLYPG
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK170929C000620002017-09-20 11:03AM EDT62.003.910.000.000.00-120.00%
MRK170929C000625002017-09-14 11:11AM EDT62.503.300.000.000.00-66510.00%
MRK170929C000630002017-09-22 11:49AM EDT63.002.310.000.000.00-17910.00%
MRK170929C000635002017-09-22 12:42PM EDT63.501.780.000.000.00-51160.00%
MRK170929C000640002017-09-25 10:42AM EDT64.001.410.000.000.00-121110.00%
MRK170929C000645002017-09-22 3:53PM EDT64.501.010.000.000.00-12190.00%
MRK170929C000650002017-09-22 3:58PM EDT65.000.560.470.72-0.61-52.14%3826120.36%
MRK170929C000655002017-09-25 3:38PM EDT65.500.200.000.000.00-2271,1010.78%
MRK170929C000660002017-09-25 3:39PM EDT66.000.090.000.000.00-557023.13%
MRK170929C000665002017-09-22 11:05AM EDT66.500.090.030.11-0.16-64.00%473917.97%
MRK170929C000670002017-09-25 1:25PM EDT67.000.020.000.000.00-311406.25%
MRK170929C000675002017-09-25 9:31AM EDT67.500.030.000.000.00-16206.25%
MRK170929C000680002017-09-22 11:50PM EDT68.000.140.000.030.00-101022.85%
MRK170929C000685002017-09-15 11:50PM EDT68.500.030.000.100.00-1134.08%
MRK170929C000700002017-09-22 11:50PM EDT70.000.040.000.020.00-101033.20%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK170929P000550002017-09-13 9:30AM EDT55.000.180.000.040.00-101073.44%
MRK170929P000565002017-09-06 9:57AM EDT56.500.030.000.080.00-122269.92%
MRK170929P000575002017-08-11 5:07PM EDT57.500.280.230.430.00-1098.44%
MRK170929P000580002017-08-25 11:46PM EDT58.000.220.110.200.00-1176.95%
MRK170929P000585002017-08-30 10:18AM EDT58.500.150.060.130.00-2265.23%
MRK170929P000590002017-09-07 12:32PM EDT59.000.100.040.130.00-21759.77%
MRK170929P000595002017-09-13 12:22PM EDT59.500.020.000.070.00-101853.52%
MRK170929P000600002017-09-13 12:22PM EDT60.000.040.000.060.00-103748.05%
MRK170929P000605002017-09-22 1:22PM EDT60.500.010.000.03-0.14-93.33%31239.06%
MRK170929P000610002017-09-21 1:38PM EDT61.000.010.000.030.00-1935.55%
MRK170929P000615002017-09-11 3:52PM EDT61.500.110.010.060.00-11136.52%
MRK170929P000620002017-09-07 10:10AM EDT62.000.400.190.460.00-2652.64%
MRK170929P000625002017-09-25 10:49AM EDT62.500.040.000.000.00-52312.50%
MRK170929P000630002017-09-22 12:05PM EDT63.000.050.020.10+0.01+25.00%771127.93%
MRK170929P000635002017-09-22 3:33PM EDT63.500.080.050.13+0.01+14.29%2046325.49%
MRK170929P000640002017-09-25 3:40PM EDT64.000.120.000.000.00-1311576.25%
MRK170929P000645002017-09-25 3:30PM EDT64.500.170.000.000.00-291643.13%
MRK170929P000650002017-09-25 3:32PM EDT65.000.340.000.000.00-581631.56%
MRK170929P000655002017-09-25 10:56AM EDT65.500.490.000.000.00-217020.00%
MRK170929P000660002017-09-22 12:00PM EDT66.000.890.891.01-0.12-11.88%1365621.88%
MRK170929P000665002017-09-22 11:51PM EDT66.501.300.000.000.00-340.00%
MRK170929P000670002017-09-22 11:51PM EDT67.001.850.000.000.00-66570.00%
MRK170929P000675002017-09-22 11:51PM EDT67.502.370.000.000.00-220.00%