MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK191025C000700002019-10-15 10:20AM EDT70.0014.6513.2515.500.00-23120.90%
MRK191025C000750002019-10-18 11:57AM EDT75.009.469.309.80+0.15+1.61%-6653.03%
MRK191025C000765002019-10-03 2:30PM EDT76.506.557.908.450.00--3955.57%
MRK191025C000770002019-10-03 3:59PM EDT77.006.107.507.650.00--10.00%
MRK191025C000775002019-10-09 3:45PM EDT77.506.956.357.250.00--136.91%
MRK191025C000785002019-10-10 2:20PM EDT78.505.855.406.500.00-10846.97%
MRK191025C000790002019-10-03 9:52AM EDT79.005.655.005.700.00-4924.22%
MRK191025C000795002019-10-03 10:46AM EDT79.503.755.005.250.00--1928.13%
MRK191025C000800002019-10-08 9:49AM EDT80.004.574.554.65+0.59+14.82%290.00%
MRK191025C000805002019-10-08 9:33AM EDT80.504.404.054.200.00-11818.75%
MRK191025C000810002019-10-18 1:58PM EDT81.003.683.603.70-0.47-11.33%14516.80%
MRK191025C000815002019-10-18 3:50PM EDT81.503.453.103.20+0.68+24.55%26514.84%
MRK191025C000820002019-10-18 10:32AM EDT82.002.562.702.75+0.25+10.82%47116.60%
MRK191025C000825002019-10-18 9:58AM EDT82.501.982.252.29+0.19+10.61%110216.02%
MRK191025C000830002019-10-18 10:58AM EDT83.001.831.851.89+0.17+10.24%117316.80%
MRK191025C000835002019-10-17 12:37PM EDT83.501.711.481.51+0.63+58.33%1230416.85%
MRK191025C000840002019-10-18 1:01PM EDT84.001.011.131.15+0.14+16.09%8233016.36%
MRK191025C000845002019-10-18 3:45PM EDT84.500.970.830.85+0.35+56.45%4237516.19%
MRK191025C000850002019-10-18 3:59PM EDT85.000.670.580.60+0.28+71.79%671,25615.97%
MRK191025C000855002019-10-18 3:52PM EDT85.500.470.390.40+0.21+80.77%2633415.72%
MRK191025C000860002019-10-18 3:49PM EDT86.000.310.250.26+0.14+82.35%4439715.72%
MRK191025C000865002019-10-18 3:52PM EDT86.500.190.140.16+0.09+90.00%226215.63%
MRK191025C000870002019-10-18 3:55PM EDT87.000.100.080.09+0.04+66.67%1652915.43%
MRK191025C000875002019-10-17 2:57PM EDT87.500.050.040.05+0.01+25.00%499715.43%
MRK191025C000880002019-10-16 2:58PM EDT88.000.040.060.040.00-810416.70%
MRK191025C000885002019-10-18 2:07PM EDT88.500.030.040.03+0.02+200.00%421,16317.58%
MRK191025C000890002019-10-15 1:44PM EDT89.000.050.000.030.00-246319.53%
MRK191025C000895002019-10-14 11:59AM EDT89.500.040.000.030.00-2824021.29%
MRK191025C000900002019-10-16 3:55PM EDT90.000.020.000.030.00-419323.05%
MRK191025C000905002019-10-11 10:35AM EDT90.500.040.000.030.00-1016724.81%
MRK191025C000910002019-10-18 2:07PM EDT91.000.010.000.03-0.04-80.00%1575926.56%
MRK191025C000915002019-09-30 9:31AM EDT91.500.050.000.020.00-1826.56%
MRK191025C000925002019-09-16 12:11AM EDT92.500.050.000.030.00--131.25%
MRK191025C000950002019-09-17 10:46AM EDT95.000.010.000.020.00-20037.11%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK191025P000600002019-09-16 12:11AM EDT60.000.05-0.020.00--699.22%
MRK191025P000650002019-10-02 1:37PM EDT65.000.070.000.020.00-1972.66%
MRK191025P000700002019-10-04 1:00PM EDT70.000.040.000.020.00-29753.91%
MRK191025P000750002019-10-15 10:42AM EDT75.000.030.000.030.00-423541.80%
MRK191025P000760002019-10-10 3:03PM EDT76.000.110.000.030.00-4537.89%
MRK191025P000765002019-10-14 3:09PM EDT76.500.050.000.030.00-61335.94%
MRK191025P000770002019-10-17 12:47PM EDT77.000.030.010.030.00-23333.99%
MRK191025P000775002019-10-17 2:54PM EDT77.500.020.000.03-0.01-33.33%516532.03%
MRK191025P000780002019-10-18 11:37AM EDT78.000.030.000.03-0.05-62.50%808130.08%
MRK191025P000785002019-10-18 3:54PM EDT78.500.040.030.040.00-86829.30%
MRK191025P000790002019-10-18 1:34PM EDT79.000.040.060.04-0.02-33.33%125527.34%
MRK191025P000795002019-10-17 2:54PM EDT79.500.060.040.050.00-15126.17%
MRK191025P000800002019-10-18 3:24PM EDT80.000.060.050.06-0.04-40.00%416825.00%
MRK191025P000805002019-10-18 2:07PM EDT80.500.090.060.07-0.05-35.71%139123.54%
MRK191025P000810002019-10-18 11:45AM EDT81.000.090.080.09-0.06-40.00%2411922.56%
MRK191025P000815002019-10-18 2:34PM EDT81.500.120.110.13-0.10-45.45%56022.17%
MRK191025P000820002019-10-18 1:29PM EDT82.000.200.150.17-0.05-20.00%1228021.19%
MRK191025P000825002019-10-18 3:55PM EDT82.500.200.210.23-0.12-37.50%917220.51%
MRK191025P000830002019-10-18 3:42PM EDT83.000.260.300.32-0.27-50.94%3216620.02%
MRK191025P000835002019-10-18 3:55PM EDT83.500.350.420.44-0.31-46.97%3932119.63%
MRK191025P000840002019-10-18 3:44PM EDT84.000.480.570.59-0.40-45.45%131,11219.09%
MRK191025P000845002019-10-18 3:59PM EDT84.500.650.780.79-0.49-42.98%6834418.75%
MRK191025P000850002019-10-18 3:37PM EDT85.000.871.021.05-0.59-40.41%3237918.80%
MRK191025P000855002019-10-18 3:51PM EDT85.501.101.331.35-0.64-36.78%135318.70%
MRK191025P000860002019-10-16 10:31AM EDT86.001.511.691.730.00-135119.58%
MRK191025P000865002019-10-18 9:58AM EDT86.502.392.062.12+0.54+29.19%185419.97%
MRK191025P000870002019-10-15 11:09AM EDT87.002.442.492.580.00-2513021.73%
MRK191025P000875002019-10-11 9:56AM EDT87.502.692.983.050.00-227323.49%
MRK191025P000880002019-10-18 11:31AM EDT88.003.503.403.50+0.40+12.90%112124.22%
MRK191025P000885002019-10-14 12:14AM EDT88.504.003.954.050.00--1328.61%