MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK180119C000250002016-09-12 1:48PM EST25.0038.4535.9539.700.00-1200850.00%
MRK180119C000275001969-12-31 7:00PM EST27.500.0023.2027.500.00-000.00%
MRK180119C000300002017-12-13 2:56PM EST30.0026.9524.0028.500.00-1600.00%
MRK180119C000325002017-06-02 10:48PM EST32.5020.6030.7035.200.00-1601,006.64%
MRK180119C000350002017-12-19 3:33PM EST35.0021.2519.2023.700.00-80680.00%
MRK180119C000375002016-09-12 1:50PM EST37.5025.9522.7527.500.00-4800479.30%
MRK180119C000400002018-01-16 10:31AM EST40.0023.690.000.000.00-1500.00%
MRK180119C000425002018-01-09 11:55AM EST42.5014.4014.4017.850.00-1280.00%
MRK180119C000450002018-01-17 2:05PM EST45.0017.020.000.000.00-200.00%
MRK180119C000475002018-01-12 1:31PM EST47.5011.149.4012.90+1.42+14.61%5990.00%
MRK180119C000500002018-01-17 11:34AM EST50.0012.000.000.000.00-500.00%
MRK180119C000520002018-01-12 2:59PM EST52.006.656.006.75+2.15+47.78%660.00%
MRK180119C000525002018-01-17 3:53PM EST52.509.450.000.000.00-400.00%
MRK180119C000530002018-01-16 10:15AM EST53.009.900.000.000.00-200.00%
MRK180119C000535002017-12-22 11:51PM EST53.503.302.973.200.00-220.00%
MRK180119C000540002018-01-12 2:16PM EST54.004.684.604.75+1.69+56.52%64800.00%
MRK180119C000545002017-12-22 11:51PM EST54.502.282.122.310.00-700.00%
MRK180119C000550002018-01-17 3:37PM EST55.007.150.000.000.00-16500.00%
MRK180119C000555002018-01-16 10:41AM EST55.507.600.000.000.00-2000.00%
MRK180119C000560002018-01-17 2:40PM EST56.006.000.000.000.00-400.00%
MRK180119C000565002018-01-17 12:30PM EST56.505.750.000.000.00-1100.00%
MRK180119C000575002018-01-17 3:43PM EST57.504.600.000.000.00-1,05500.00%
MRK180119C000580002018-01-17 3:57PM EST58.004.000.000.000.00-200.00%
MRK180119C000585002018-01-17 3:57PM EST58.503.500.000.000.00-3100.00%
MRK180119C000595002018-01-17 11:34AM EST59.502.520.000.000.00-600.00%
MRK180119C000600002018-01-17 3:56PM EST60.002.010.000.000.00-22000.00%
MRK180119C000605002018-01-17 11:34AM EST60.501.540.000.000.00-3600.00%
MRK180119C000610002018-01-17 3:39PM EST61.001.230.000.000.00-7700.00%
MRK180119C000615002018-01-17 3:54PM EST61.500.680.000.000.00-5800.00%
MRK180119C000620002018-01-17 3:15PM EST62.000.450.000.000.00-26400.00%
MRK180119C000625002018-01-17 3:57PM EST62.500.170.000.000.00-3,49803.13%
MRK180119C000630002018-01-18 1:39AM EST63.000.120.000.000.00-17506.25%
MRK180119C000635002018-01-17 2:44PM EST63.500.070.000.000.00-30506.25%
MRK180119C000640002018-01-18 1:39AM EST64.000.040.000.000.00-182012.50%
MRK180119C000645002018-01-18 1:39AM EST64.500.030.000.000.00-3012.50%
MRK180119C000650002018-01-17 3:41PM EST65.000.030.000.000.00-981012.50%
MRK180119C000675002018-01-17 12:58PM EST67.500.020.000.000.00-57025.00%
MRK180119C000700002018-01-17 3:04PM EST70.000.010.000.000.00-73050.00%
MRK180119C000725002018-01-17 2:43PM EST72.500.010.000.000.00-4050.00%
MRK180119C000750002017-12-08 3:52PM EST75.000.010.000.02-0.01-50.00%28,891103.13%
MRK180119C000800002017-12-26 1:51PM EST80.000.010.000.010.00-11,915125.00%
MRK180119C000850002017-12-22 2:16PM EST85.000.020.000.02-0.01-33.33%10701159.38%
MRK180119C000900002017-06-28 11:17AM EST90.000.020.000.040.00-100529198.44%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK180119P000250002017-11-01 10:11AM EST25.000.010.000.020.00-31,079437.50%
MRK180119P000275002017-08-15 9:29AM EST27.500.020.000.050.00-25717437.50%
MRK180119P000300002017-10-27 8:31AM EST30.000.040.000.03+0.03+300.00%11,760368.75%
MRK180119P000325002017-10-31 2:19PM EST32.500.030.000.050.00-52,729353.13%
MRK180119P000350002017-11-01 2:59PM EST35.000.030.000.070.00-52,350328.13%
MRK180119P000375002017-12-20 9:46AM EST37.500.010.000.030.00-22,923262.50%
MRK180119P000400002017-12-11 3:49PM EST40.000.020.000.040.00-262,181240.63%
MRK180119P000425002017-12-14 9:48AM EST42.500.010.010.060.00-24,023225.00%
MRK180119P000450002018-01-10 9:38AM EST45.000.020.000.020.00-1223,138168.75%
MRK180119P000475002018-01-17 9:40AM EST47.500.010.000.000.00-5050.00%
MRK180119P000480002018-01-05 11:46PM EST48.000.030.000.040.00-11148.44%
MRK180119P000495002017-12-29 11:56PM EST49.500.010.000.040.00-22132.81%
MRK180119P000500002018-01-12 3:58PM EST50.000.010.000.030.00-514,174121.88%
MRK180119P000510002018-01-12 11:56PM EST51.000.040.000.030.00-2020112.50%
MRK180119P000515002018-01-05 11:46PM EST51.500.020.000.050.00-11115.63%
MRK180119P000520002018-01-09 10:44AM EST52.000.020.000.030.00-641103.13%
MRK180119P000525002018-01-17 11:00AM EST52.500.010.000.000.00-12050.00%
MRK180119P000530002017-12-29 1:47PM EST53.000.080.040.08-0.01-11.11%107114.45%
MRK180119P000535002018-01-16 10:58AM EST53.500.010.000.000.00-15050.00%
MRK180119P000540002018-01-11 9:52AM EST54.000.020.000.030.00-24682.81%
MRK180119P000550002018-01-17 3:38PM EST55.000.010.000.000.00-63050.00%
MRK180119P000565002018-01-17 12:10PM EST56.500.030.000.000.00-5025.00%
MRK180119P000570002018-01-17 2:19PM EST57.000.010.000.000.00-5025.00%
MRK180119P000575002018-01-17 2:55PM EST57.500.030.000.000.00-10025.00%
MRK180119P000580002018-01-16 11:46AM EST58.000.020.000.000.00-89025.00%
MRK180119P000585002018-01-17 12:30PM EST58.500.020.000.000.00-9025.00%
MRK180119P000590002018-01-16 10:31AM EST59.000.040.000.000.00-10012.50%
MRK180119P000595002018-01-18 1:40AM EST59.500.020.000.000.00-9012.50%
MRK180119P000600002018-01-17 12:01PM EST60.000.020.000.000.00-46012.50%
MRK180119P000605002018-01-18 1:40AM EST60.500.040.000.000.00-15012.50%
MRK180119P000610002018-01-18 1:40AM EST61.000.060.000.000.00-12506.25%
MRK180119P000615002018-01-18 1:40AM EST61.500.140.000.000.00-3903.13%
MRK180119P000620002018-01-18 1:40AM EST62.000.290.000.000.00-14800.39%
MRK180119P000625002018-01-17 3:55PM EST62.500.660.000.000.00-1,43000.00%
MRK180119P000630002018-01-18 1:40AM EST63.000.900.000.000.00-2700.00%
MRK180119P000635002018-01-18 1:40AM EST63.501.520.000.000.00-400.00%
MRK180119P000640002018-01-18 1:40AM EST64.001.910.000.000.00-2100.00%
MRK180119P000645002018-01-18 1:40AM EST64.501.180.000.000.00-1000.00%
MRK180119P000650002018-01-17 10:33AM EST65.002.930.000.000.00-6500.00%
MRK180119P000675002017-12-29 10:34AM EST67.5011.008.7013.20-0.05-0.45%2887415.82%
MRK180119P000700002017-12-20 11:30AM EST70.0013.8511.5515.900.00-400297474.71%
MRK180119P000725002017-12-20 11:30AM EST72.5016.3513.9018.300.00-400408507.72%
MRK180119P000750002017-10-02 10:21AM EST75.0010.759.3013.250.00-11180175.00%
MRK180119P000800002017-12-19 3:01PM EST80.0023.7821.4525.850.00-25037613.67%
MRK180119P000850002017-06-02 10:49PM EST85.0020.9519.1022.500.00-10200.00%
MRK180119P000900002017-06-02 10:49PM EST90.0026.1024.1027.200.00-16430.00%