MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK190726C000650002019-07-12 2:15PM EDT65.0014.6516.0018.400.00-55137.70%
MRK190726C000700002019-07-18 9:30AM EDT70.0012.5211.0511.650.00-62075.20%
MRK190726C000750002019-07-12 12:16PM EDT75.007.116.106.750.00-5552.05%
MRK190726C000760002019-07-12 2:52PM EDT76.003.955.105.850.00-757649.90%
MRK190726C000765002019-07-15 9:38AM EDT76.504.254.655.250.00-157142.92%
MRK190726C000770002019-07-15 2:11PM EDT77.004.254.304.750.00-164339.84%
MRK190726C000775002019-07-15 1:32PM EDT77.503.553.704.300.00-9610638.48%
MRK190726C000780002019-07-17 9:59AM EDT78.004.103.153.950.00-1066539.94%
MRK190726C000785002019-07-19 3:59PM EDT78.502.922.803.10-0.60-17.05%78224.90%
MRK190726C000790002019-07-19 3:56PM EDT79.002.562.362.64-0.84-24.71%203723.34%
MRK190726C000795002019-07-19 3:42PM EDT79.502.251.942.20-0.60-21.05%1132921.97%
MRK190726C000800002019-07-19 2:43PM EDT80.002.001.581.79-0.87-30.31%65081621.00%
MRK190726C000805002019-07-19 3:52PM EDT80.501.421.331.41-1.23-46.42%617520.02%
MRK190726C000810002019-07-19 3:57PM EDT81.000.951.001.07-1.03-52.02%14216119.19%
MRK190726C000815002019-07-19 3:58PM EDT81.500.670.750.79-1.06-61.27%8322018.75%
MRK190726C000820002019-07-19 3:58PM EDT82.000.470.500.55-0.78-62.40%52230118.16%
MRK190726C000825002019-07-19 3:59PM EDT82.500.360.310.36-0.60-62.50%16929717.58%
MRK190726C000830002019-07-19 3:25PM EDT83.000.260.150.23-0.46-63.89%12926717.29%
MRK190726C000835002019-07-19 3:51PM EDT83.500.140.070.16-0.34-70.83%58435617.87%
MRK190726C000840002019-07-19 3:58PM EDT84.000.080.040.09-0.28-77.78%4175817.48%
MRK190726C000845002019-07-19 12:40PM EDT84.500.070.010.10-0.18-72.00%1853620.41%
MRK190726C000850002019-07-19 9:48AM EDT85.000.060.020.06-0.09-60.00%254520.12%
MRK190726C000855002019-07-17 10:25AM EDT85.500.080.000.190.00-1820829.59%
MRK190726C000860002019-07-18 1:21PM EDT86.000.040.000.120.00-1728828.32%
MRK190726C000865002019-07-19 12:40PM EDT86.500.020.020.05-0.01-33.33%138725.39%
MRK190726C000870002019-07-15 1:52PM EDT87.000.030.000.010.00-7743321.09%
MRK190726C000875002019-07-19 12:25PM EDT87.500.030.000.17+0.01+50.00%241437.89%
MRK190726C000880002019-07-17 2:52PM EDT88.000.010.000.170.00-143940.14%
MRK190726C000885002019-07-05 3:37PM EDT88.500.320.000.170.00-619442.29%
MRK190726C000890002019-07-19 10:04AM EDT89.000.020.000.12+0.01+100.00%814141.02%
MRK190726C000900002019-07-10 9:56AM EDT90.000.040.000.010.00-114330.47%
MRK190726C000910002019-07-09 3:40PM EDT91.000.020.000.010.00-75733.59%
MRK190726C000950002019-06-20 12:34PM EDT95.000.020.000.010.00--12643.75%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK190726P000650002019-07-12 10:26AM EDT65.000.020.000.290.00-101092.19%
MRK190726P000700002019-07-16 3:40PM EDT70.000.020.000.010.00-78043.75%
MRK190726P000750002019-07-19 10:11AM EDT75.000.020.000.07-0.01-33.33%1013734.77%
MRK190726P000755002019-07-19 3:40PM EDT75.500.050.030.09-0.24-82.76%70534.28%
MRK190726P000760002019-07-17 9:59AM EDT76.000.060.010.190.00-203438.09%
MRK190726P000765002019-07-19 3:33PM EDT76.500.070.000.20+0.04+133.33%1002135.94%
MRK190726P000770002019-07-19 11:54AM EDT77.000.050.030.12-0.01-16.67%1018028.91%
MRK190726P000775002019-07-19 3:42PM EDT77.500.080.060.09+0.04+100.00%179324.51%
MRK190726P000780002019-07-18 11:46AM EDT78.000.100.050.150.00-3418125.20%
MRK190726P000785002019-07-19 12:37PM EDT78.500.110.090.15+0.02+22.22%974822.46%
MRK190726P000790002019-07-18 3:10PM EDT79.000.100.110.200.00-3725021.58%
MRK190726P000795002019-07-19 12:20PM EDT79.500.210.180.28+0.08+61.54%2963221.09%
MRK190726P000800002019-07-19 3:19PM EDT80.000.290.260.36+0.09+45.00%1,66687719.92%
MRK190726P000805002019-07-19 3:18PM EDT80.500.440.420.57+0.09+25.71%2994421.24%
MRK190726P000810002019-07-19 3:49PM EDT81.000.630.650.73+0.28+80.00%6413,16720.31%
MRK190726P000815002019-07-19 3:58PM EDT81.500.950.820.87+0.55+137.50%3,40912718.07%
MRK190726P000820002019-07-19 3:59PM EDT82.001.131.031.13+0.54+91.53%10652517.43%
MRK190726P000825002019-07-19 3:59PM EDT82.501.361.281.45+0.57+72.15%14025817.04%
MRK190726P000830002019-07-19 3:40PM EDT83.001.681.701.83+0.20+13.51%24612316.99%
MRK190726P000835002019-07-19 3:59PM EDT83.502.252.062.25+0.58+34.73%1012817.14%
MRK190726P000840002019-07-15 9:32AM EDT84.003.712.412.910.00-337225.59%
MRK190726P000845002019-07-18 2:02PM EDT84.502.222.903.400.00-7832028.17%
MRK190726P000850002019-07-18 2:47PM EDT85.002.223.403.700.00-4813022.07%
MRK190726P000855002019-07-19 9:32AM EDT85.502.953.854.20-3.80-56.30%16424.41%
MRK190726P000860002019-07-11 9:38AM EDT86.003.494.454.950.00-116238.18%
MRK190726P000865002019-07-08 9:45AM EDT86.502.074.855.500.00-182342.68%
MRK190726P000870002019-07-17 11:20AM EDT87.005.305.355.900.00-4041.31%
MRK190726P000900002019-06-17 12:02AM EDT90.007.237.707.900.00---0.00%