MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK180223C000490002018-02-20 10:29AM EST49.006.325.205.950.00-3181.25%
MRK180223C000515002018-02-09 2:12PM EST51.503.504.605.000.00-063273.05%
MRK180223C000540002018-02-22 11:13AM EST54.001.050.640.70-0.53-33.54%93730.08%
MRK180223C000545002018-02-22 3:26PM EST54.500.300.290.35-0.43-58.90%5162327.54%
MRK180223C000550002018-02-22 3:26PM EST55.000.090.080.12-0.12-57.14%54087425.00%
MRK180223C000555002018-02-22 3:12PM EST55.500.040.010.05-0.09-69.23%8241,96128.13%
MRK180223C000560002018-02-22 2:05PM EST56.000.010.000.02-0.04-80.00%1531630.47%
MRK180223C000565002018-02-21 11:04AM EST56.500.040.000.030.00-5420942.19%
MRK180223C000570002018-02-22 10:17AM EST57.000.030.000.03-0.02-40.00%233750.00%
MRK180223C000575002018-02-21 2:28PM EST57.500.010.000.030.00-8361,06851.56%
MRK180223C000580002018-02-16 2:48PM EST58.000.090.070.10+0.02+28.57%2879682.03%
MRK180223C000585002018-02-20 11:22AM EST58.500.030.000.030.00-519865.63%
MRK180223C000590002018-02-16 3:23PM EST59.000.040.010.04-0.08-66.67%2557378.13%
MRK180223C000595002018-02-05 10:33AM EST59.500.560.000.030.00-142878.13%
MRK180223C000600002018-02-16 10:40AM EST60.000.010.000.03-0.04-80.00%539084.38%
MRK180223C000605002018-02-02 1:13PM EST60.500.900.002.440.00-1428282.81%
MRK180223C000610002018-02-02 2:18PM EST61.000.780.490.72+0.06+8.33%540222.27%
MRK180223C000615002018-02-05 10:49AM EST61.500.210.002.230.00-2031294.14%
MRK180223C000620002018-02-16 10:47AM EST62.000.020.000.03-0.05-71.43%1160109.38%
MRK180223C000625002018-02-15 11:36AM EST62.500.010.010.030.00-354120.31%
MRK180223C000630002018-02-12 3:46PM EST63.000.040.000.030.00-1114121.88%
MRK180223C000640002018-02-12 2:37PM EST64.000.020.000.030.00-10553131.25%
MRK180223C000650002018-02-22 11:31AM EST65.000.010.000.03-0.02-66.67%1320143.75%
MRK180223C000660002018-02-20 11:32AM EST66.000.010.000.030.00-5166153.13%
MRK180223C000675002018-01-26 11:50PM EST67.500.110.100.130.00-11230.47%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK180223P000510002018-01-12 11:56PM EST51.000.100.000.100.00-11080.47%
MRK180223P000515002018-01-17 10:22AM EST51.500.040.000.090.00-2069.53%
MRK180223P000520002018-02-21 9:43AM EST52.000.020.000.010.00-24345.31%
MRK180223P000525002018-02-20 11:38AM EST52.500.050.000.020.00-72442.19%
MRK180223P000530002018-02-22 3:39PM EST53.000.020.010.04-0.03-60.00%134539.45%
MRK180223P000535002018-02-22 12:45PM EST53.500.030.020.07-0.06-66.67%155834.77%
MRK180223P000540002018-02-22 3:35PM EST54.000.070.060.11+0.01+16.67%2117727.93%
MRK180223P000545002018-02-22 3:25PM EST54.500.230.200.24-0.05-17.86%10410024.02%
MRK180223P000550002018-02-22 3:33PM EST55.000.510.480.52+0.04+8.51%2743621.68%
MRK180223P000555002018-02-22 2:12PM EST55.500.820.910.97+0.32+64.00%448626.17%
MRK180223P000560002018-02-22 3:39PM EST56.001.481.291.48+0.46+45.10%97137.89%
MRK180223P000565002018-02-21 3:56PM EST56.501.821.831.960.00-106542.19%
MRK180223P000570002018-02-22 3:10PM EST57.002.502.372.45+0.15+6.38%115046.88%
MRK180223P000575002018-02-21 3:56PM EST57.502.851.443.000.00-10069.92%
MRK180223P000580002018-02-21 2:50PM EST58.003.053.303.450.00-11060.94%
MRK180223P000585002018-02-06 10:02AM EST58.503.002.954.000.00-41886.72%
MRK180223P000590002018-02-09 1:12PM EST59.005.501.633.050.00-1350.00%
MRK180223P000595002018-02-13 11:21AM EST59.504.552.243.350.00-22240.00%
MRK180223P000600002018-02-09 3:58PM EST60.005.102.614.000.00-14250.00%
MRK180223P000605002018-02-06 10:10AM EST60.504.554.705.850.00-58840.00%
MRK180223P000610002018-02-12 12:13PM EST61.005.624.504.850.00-12240.00%
MRK180223P000615002018-02-22 12:18PM EST61.505.755.707.10-0.76-11.67%45160.55%
MRK180223P000620002018-01-29 3:41PM EST62.001.643.653.900.00-64740.00%
MRK180223P000625002018-02-22 12:18PM EST62.506.807.708.20+4.41+184.52%45120.31%
MRK180223P000630002018-02-05 2:50PM EST63.006.085.7010.050.00-88382.03%
MRK180223P000650002018-02-02 11:48PM EST65.003.454.759.000.00-110.00%