MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK180928C000570002018-09-14 11:57PM EDT57.0012.7512.7013.150.00-200.00%
MRK180928C000580002018-09-14 11:57PM EDT58.0011.7511.7512.150.00-200.00%
MRK180928C000625002018-08-24 11:48PM EDT62.507.454.307.150.00-110.00%
MRK180928C000630002018-09-13 1:42PM EDT63.007.275.157.250.00-1200.00%
MRK180928C000635002018-08-30 11:37AM EDT63.505.035.055.200.00-1590.00%
MRK180928C000640002018-09-13 1:45PM EDT64.006.313.706.350.00-1400.00%
MRK180928C000650002018-09-20 1:01PM EDT65.005.753.857.450.00-38137.65%
MRK180928C000655002018-08-29 11:18AM EDT65.503.413.103.450.00-350.00%
MRK180928C000660002018-09-21 9:54AM EDT66.005.032.866.50+0.93+22.68%611126.86%
MRK180928C000665002018-09-17 11:35AM EDT66.503.752.905.150.00-191984.96%
MRK180928C000670002018-09-21 9:44AM EDT67.004.144.104.25+0.78+23.21%3356.84%
MRK180928C000675002018-09-17 1:02PM EDT67.502.971.744.050.00-303569.14%
MRK180928C000680002018-09-20 11:34AM EDT68.002.813.103.300.00-101652.54%
MRK180928C000685002018-09-20 9:37AM EDT68.502.112.662.760.00-7711745.31%
MRK180928C000690002018-09-24 11:26AM EDT69.001.971.901.95-0.23-10.45%1112025.49%
MRK180928C000695002018-09-24 12:48PM EDT69.501.521.451.51-0.45-22.84%2022223.54%
MRK180928C000700002018-09-24 3:46PM EDT70.001.141.051.11-0.26-18.57%11670221.97%
MRK180928C000705002018-09-24 2:23PM EDT70.500.710.710.76-0.38-34.86%7397620.66%
MRK180928C000710002018-09-24 3:59PM EDT71.000.450.430.49-0.24-34.78%57349620.02%
MRK180928C000715002018-09-24 3:45PM EDT71.500.250.230.26-0.22-46.81%22774218.36%
MRK180928C000720002018-09-24 2:21PM EDT72.000.110.100.13-0.14-56.00%10133017.87%
MRK180928C000725002018-09-24 9:53AM EDT72.500.090.040.06-0.05-35.71%2836117.58%
MRK180928C000730002018-09-24 1:34PM EDT73.000.030.000.04-0.03-50.00%422119.34%
MRK180928C000735002018-09-17 10:15AM EDT73.500.020.000.060.00-223224.61%
MRK180928C000740002018-09-24 10:36AM EDT74.000.030.000.02+0.02+200.00%10322.66%
MRK180928C000750002018-09-24 9:56AM EDT75.000.010.000.02-0.01-50.00%352128.13%
MRK180928C000770002018-09-24 9:13PM EDT77.000.020.000.020.00-30038.28%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK180928P000580002018-08-31 11:49PM EDT58.000.120.000.040.00-1182.81%
MRK180928P000590002018-08-17 11:56PM EDT59.000.240.090.130.00-5599.61%
MRK180928P000600002018-09-07 11:57PM EDT60.000.030.000.130.00-31083.59%
MRK180928P000605002018-09-07 11:57PM EDT60.500.050.000.140.00-31281.25%
MRK180928P000620002018-09-11 3:13PM EDT62.000.040.000.060.00-21260.94%
MRK180928P000625002018-09-21 10:30AM EDT62.500.020.000.10-0.03-60.00%24462.89%
MRK180928P000630002018-09-07 11:57PM EDT63.000.120.050.110.00-1164.84%
MRK180928P000635002018-08-17 11:56PM EDT63.500.700.280.330.00-5583.79%
MRK180928P000640002018-08-31 11:49PM EDT64.000.200.150.190.00-15067.97%
MRK180928P000645002018-09-18 2:06PM EDT64.500.010.000.070.00-3152.54%
MRK180928P000650002018-09-07 3:17PM EDT65.000.150.130.17-0.09-37.50%75958.01%
MRK180928P000655002018-09-21 10:30AM EDT65.500.150.000.04-0.07-31.82%2440.63%
MRK180928P000660002018-09-20 10:44AM EDT66.000.030.000.040.00-13437.50%
MRK180928P000665002018-09-11 3:25PM EDT66.500.300.070.120.00-32443.36%
MRK180928P000670002018-09-24 12:49PM EDT67.000.020.010.04-0.04-66.67%204130.86%
MRK180928P000675002018-09-24 3:56PM EDT67.500.050.000.04-0.04-44.44%48227.34%
MRK180928P000680002018-09-21 3:50PM EDT68.000.060.050.09-0.18-75.00%38228.91%
MRK180928P000685002018-09-21 12:36PM EDT68.500.080.070.13-0.07-46.67%218027.64%
MRK180928P000690002018-09-24 3:24PM EDT69.000.100.080.12+0.02+25.00%5029922.66%
MRK180928P000695002018-09-24 2:47PM EDT69.500.160.140.18-0.01-5.88%61,00121.19%
MRK180928P000700002018-09-24 3:50PM EDT70.000.240.240.270.00-1690319.68%
MRK180928P000705002018-09-24 3:50PM EDT70.500.380.380.44+0.02+5.56%5891919.29%
MRK180928P000710002018-09-24 11:53AM EDT71.000.680.590.66+0.14+25.93%5219418.36%
MRK180928P000715002018-09-24 9:41AM EDT71.500.770.880.95+0.08+11.59%212417.19%
MRK180928P000720002018-09-24 11:25AM EDT72.001.341.211.31+0.35+35.35%140215.63%