MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK180629C000500002018-06-15 10:55AM EDT50.0011.4511.9512.20-1.15-9.13%100126.22%
MRK180629C000540002018-05-11 11:46PM EDT54.005.505.856.250.00-100.00%
MRK180629C000555002018-06-07 10:42AM EDT55.506.106.907.250.00-2095.41%
MRK180629C000565002018-06-04 12:02PM EDT56.504.953.708.200.00-202182.23%
MRK180629C000575002018-05-11 11:46PM EDT57.502.452.963.100.00-500.00%
MRK180629C000580002018-05-11 11:46PM EDT58.002.802.532.800.00-400.00%
MRK180629C000585002018-06-06 3:39PM EDT58.503.421.705.650.00-71355.27%
MRK180629C000590002018-06-13 3:29PM EDT59.003.653.003.70-0.07-1.88%10011655.18%
MRK180629C000595002018-06-18 3:11PM EDT59.501.811.652.050.00-8928.22%
MRK180629C000600002018-05-14 1:10PM EDT60.001.441.391.44+0.47+48.45%4222120.66%
MRK180629C000605002018-05-11 11:46PM EDT60.500.771.211.270.00-32024.46%
MRK180629C000610002018-05-11 11:46PM EDT61.000.940.951.150.00-2028.17%
MRK180629C000615002018-05-11 11:46PM EDT61.500.710.830.890.00-20027.44%
MRK180629C000620002018-06-19 2:09PM EDT62.000.360.360.390.00-3820419.24%
MRK180629C000625002018-05-14 11:52AM EDT62.500.560.520.55+0.01+1.82%2327.88%
MRK180629C000630002018-05-11 11:46PM EDT63.000.490.420.520.00-2031.01%
MRK180629C000635002018-06-19 10:32AM EDT63.500.140.080.12+0.03+27.27%213220.22%
MRK180629C000640002018-06-13 11:57AM EDT64.000.290.220.32+0.08+38.10%374631.49%
MRK180629C000645002018-06-12 2:29PM EDT64.500.160.140.220.00-4430.57%
MRK180629C000650002018-06-13 1:34PM EDT65.000.120.100.160.00-1830.47%
MRK180629C000655002018-06-12 2:29PM EDT65.500.100.060.110.00-26230.08%
MRK180629C000660002018-06-13 7:21PM EDT66.000.060.040.090.00-1031.06%
MRK180629C000670002018-06-08 3:57PM EDT67.000.010.010.060.00-1032.81%
PutsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK180629P000500002018-06-01 1:20PM EDT50.000.040.000.11-0.05-55.56%2261.72%
MRK180629P000520002018-05-25 11:49PM EDT52.000.200.080.170.00-121259.96%
MRK180629P000530002018-06-19 2:56PM EDT53.000.020.000.05-0.03-60.00%21345.31%
MRK180629P000535002018-06-01 11:33AM EDT53.500.080.060.11-0.20-71.43%5549.81%
MRK180629P000540002018-06-01 9:46AM EDT54.000.110.000.15-0.20-64.52%18050.29%
MRK180629P000545002018-05-30 3:31PM EDT54.500.200.000.180.00-121049.41%
MRK180629P000550002018-06-12 3:12PM EDT55.000.020.000.060.00-513836.33%
MRK180629P000555002018-06-11 1:26PM EDT55.500.030.000.040.00-12931.25%
MRK180629P000560002018-06-19 2:56PM EDT56.000.060.030.07-0.02-25.00%25432.23%
MRK180629P000565002018-06-15 3:12PM EDT56.500.050.020.06-0.02-28.57%12528.52%
MRK180629P000570002018-06-11 1:25PM EDT57.000.070.030.090.00-2628.32%
MRK180629P000575002018-06-18 10:54AM EDT57.500.110.070.110.00-110726.86%
MRK180629P000580002018-06-19 9:32AM EDT58.004.870.090.15+4.76+4,327.27%30826.07%
MRK180629P000585002018-05-11 11:47PM EDT58.501.711.271.330.00-3059.62%
MRK180629P000590002018-06-18 10:06AM EDT59.000.310.180.210.00-111922.07%
MRK180629P000595002018-06-19 3:08PM EDT59.500.280.260.28-0.14-33.33%226020.85%
MRK180629P000600002018-06-19 3:35PM EDT60.000.400.370.400.00-428020.36%
MRK180629P000605002018-06-19 3:46PM EDT60.500.610.520.55+0.10+19.61%23819.63%
MRK180629P000610002018-06-19 3:46PM EDT61.000.840.720.75+0.06+7.69%185918.99%
MRK180629P000615002018-06-19 3:34PM EDT61.501.030.971.00+0.03+3.00%611518.31%
MRK180629P000620002018-06-19 12:01PM EDT62.001.251.281.32-0.11-8.09%626918.12%
MRK180629P000625002018-06-13 7:21PM EDT62.501.030.961.120.00-210.00%
MRK180629P000630002018-06-14 9:38AM EDT63.001.961.301.340.00-10210.00%
MRK180629P000635002018-06-08 3:57PM EDT63.502.521.502.180.00-10100.00%