MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK200221C000500002020-01-28 11:13AM EST50.0036.4530.9534.400.00-210171.88%
MRK200221C000550002020-01-02 2:00PM EST55.0036.5528.2032.950.00--0382.13%
MRK200221C000600002020-01-23 10:53AM EST60.0028.9920.9524.500.00-16132.03%
MRK200221C000700002020-02-14 10:09AM EST70.0011.9510.8514.40-0.80-6.27%122171.78%
MRK200221C000750002020-02-14 1:35PM EST75.007.406.009.50+0.80+12.12%14450.78%
MRK200221C000775002020-02-14 12:05PM EST77.504.754.955.55-0.08-1.66%18853.71%
MRK200221C000780002020-02-13 4:50PM EST78.004.253.904.300.00---0.00%
MRK200221C000790002020-02-12 10:55AM EST79.005.303.003.100.00---0.00%
MRK200221C000800002020-02-14 3:50PM EST80.002.882.742.80+0.65+29.15%16549724.51%
MRK200221C000810002020-02-14 3:54PM EST81.001.921.391.41+0.44+29.73%11-0.00%
MRK200221C000820002020-02-14 3:47PM EST82.001.191.091.13+0.32+36.78%19949519.83%
MRK200221C000825002020-02-14 3:57PM EST82.500.870.780.81+0.23+35.94%41329418.99%
MRK200221C000830002020-02-14 3:59PM EST83.000.550.530.56+0.13+30.95%91782918.65%
MRK200221C000840002020-02-14 3:56PM EST84.000.240.220.24+0.05+26.32%60993618.56%
MRK200221C000850002020-02-14 3:59PM EST85.000.090.080.100.00-5532,36619.43%
MRK200221C000855002020-02-14 2:31PM EST85.500.070.040.07+0.01+16.67%9268720.31%
MRK200221C000860002020-02-14 3:46PM EST86.000.040.030.04-0.01-20.00%461,22320.31%
MRK200221C000865002020-02-14 12:15PM EST86.500.020.020.04-0.01-33.33%846722.66%
MRK200221C000870002020-02-14 1:59PM EST87.000.030.000.02-0.01-25.00%1193622.27%
MRK200221C000875002020-02-14 2:24PM EST87.500.030.000.03+0.01+50.00%1431,66825.78%
MRK200221C000880002020-02-14 3:50PM EST88.000.030.000.030.00-261,11028.13%
MRK200221C000885002020-02-13 9:55AM EST88.500.030.000.030.00-1434630.08%
MRK200221C000890002020-02-14 1:05PM EST89.000.010.010.02-0.01-50.00%172430.08%
MRK200221C000895002020-02-12 10:57AM EST89.500.010.000.030.00-2472634.18%
MRK200221C000900002020-02-14 2:28PM EST90.000.010.010.020.00-2915,54433.99%
MRK200221C000905002020-02-13 2:20PM EST90.500.010.000.030.00-251238.28%
MRK200221C000910002020-02-13 10:40AM EST91.000.010.010.030.00-1224040.23%
MRK200221C000915002020-02-13 3:19PM EST91.500.020.000.030.00-17242.19%
MRK200221C000920002020-02-06 9:57AM EST92.000.050.000.030.00-528743.75%
MRK200221C000925002020-02-14 3:27PM EST92.500.010.000.01-0.03-75.00%87,01339.84%
MRK200221C000930002020-02-10 3:00PM EST93.000.010.000.020.00-140244.92%
MRK200221C000935002020-02-11 10:27AM EST93.500.010.000.010.00-17442.97%
MRK200221C000940002020-02-12 12:28PM EST94.000.010.000.020.00-21,37248.44%
MRK200221C000945002020-02-04 3:36PM EST94.500.170.000.020.00-1250.00%
MRK200221C000950002020-02-14 1:17PM EST95.000.010.000.000.00-27,70425.00%
MRK200221C000955002020-02-04 3:22PM EST95.500.110.000.010.00-618749.22%
MRK200221C000960002020-01-23 3:52PM EST96.000.020.000.020.00-75550.78%
MRK200221C000965002020-02-13 3:19PM EST96.500.010.000.020.00--352.34%
MRK200221C000975002020-02-10 11:44AM EST97.500.030.000.020.00-153055.47%
MRK200221C000980002020-02-04 3:34PM EST98.000.040.000.020.00-254156.25%
MRK200221C001000002020-02-12 2:54PM EST100.000.010.000.020.00-241,27762.50%
MRK200221C001050002020-01-22 3:45PM EST105.000.020.000.020.00-21,44976.56%
MRK200221C001100002020-01-17 10:10AM EST110.000.010.000.020.00-118090.63%
MRK200221C001150002020-01-07 11:20AM EST115.000.010.000.000.00--2050.00%
MRK200221C001200002020-01-13 12:15AM EST120.000.010.000.000.00--150.00%
MRK200221C001250002020-01-07 11:21AM EST125.000.010.000.000.00--150.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRK200221P000550002019-12-16 12:15AM EST55.000.030.000.020.00--0128.13%
MRK200221P000600002020-01-13 12:00AM EST60.000.020.000.020.00--1103.13%
MRK200221P000650002020-01-29 9:36AM EST65.000.040.000.020.00-58179.69%
MRK200221P000700002020-02-07 2:36PM EST70.000.010.000.010.00-1044653.13%
MRK200221P000750002020-02-13 10:40AM EST75.000.050.020.040.00-1024242.97%
MRK200221P000760002020-02-13 12:54PM EST76.000.04-0.110.00---46.09%
MRK200221P000770002020-02-14 9:33AM EST77.000.06-0.07-0.02-25.00%10-36.52%
MRK200221P000775002020-02-13 9:54AM EST77.500.070.000.080.00-169434.77%
MRK200221P000780002020-02-14 3:07PM EST78.000.040.060.08-0.03-42.86%--32.03%
MRK200221P000790002020-02-14 2:30PM EST79.000.060.120.14-0.07-53.85%4-30.47%
MRK200221P000800002020-02-14 3:59PM EST80.000.090.090.12-0.16-64.00%1871,09722.95%
MRK200221P000810002020-02-14 3:57PM EST81.000.210.460.48-0.31-59.62%31-29.20%
MRK200221P000820002020-02-14 3:59PM EST82.000.430.420.46-0.44-50.57%1645,08319.24%
MRK200221P000825002020-02-14 3:50PM EST82.500.590.610.65-0.55-48.25%1194,02318.75%
MRK200221P000830002020-02-14 2:30PM EST83.000.920.850.91-0.40-30.30%8542418.65%
MRK200221P000840002020-02-14 3:51PM EST84.001.451.531.59-0.60-29.27%2744618.60%
MRK200221P000850002020-02-14 2:29PM EST85.002.452.392.46-0.60-19.67%553,24019.92%
MRK200221P000855002020-02-14 2:42PM EST85.502.962.812.97-0.99-25.06%1045023.44%
MRK200221P000860002020-02-14 1:30PM EST86.003.653.303.45-0.20-5.19%953525.00%
MRK200221P000865002020-02-11 3:50PM EST86.501.683.804.100.00-333535.84%
MRK200221P000870002020-02-14 12:55PM EST87.004.854.304.45-0.01-0.21%81,29330.37%
MRK200221P000875002020-02-14 3:24PM EST87.504.914.804.90-0.64-11.53%322,58328.52%
MRK200221P000880002020-02-14 1:30PM EST88.005.655.305.45-0.15-2.59%1116335.35%
MRK200221P000885002020-02-12 1:37PM EST88.505.285.556.100.00-23947.46%
MRK200221P000890002020-02-12 2:48PM EST89.006.006.056.600.00-247850.20%
MRK200221P000895002020-02-05 1:00PM EST89.504.006.557.100.00-233452.93%
MRK200221P000900002020-02-14 10:15AM EST90.008.157.257.45+0.07+0.87%12,24444.92%
MRK200221P000905002020-02-12 3:25PM EST90.507.256.009.650.00-213210116.99%
MRK200221P000910002020-02-04 1:25PM EST91.003.106.5010.100.00-940118.99%
MRK200221P000915002020-02-04 10:27AM EST91.503.307.0510.600.00-187122.46%
MRK200221P000920002020-01-29 9:49AM EST92.005.307.5010.750.00--5114.36%
MRK200221P000925002020-02-12 12:34PM EST92.509.158.1011.550.00-200243127.64%
MRK200221P000930002020-02-07 3:39PM EST93.007.858.7512.100.00-1055.08%
MRK200221P000935002020-02-04 11:22AM EST93.504.659.0012.600.00-140135.84%
MRK200221P000940002020-02-04 3:08PM EST94.005.309.7512.600.00-220121.68%
MRK200221P000945002020-01-30 10:51AM EST94.505.6510.1013.500.00-30138.87%
MRK200221P000950002020-02-07 1:45PM EST95.009.9510.5014.100.00-410145.36%
MRK200221P000955002020-01-28 1:20PM EST95.509.5011.1014.800.00-20068.36%
MRK200221P000960002020-01-30 3:57PM EST96.007.0511.3515.300.00-10158.30%
MRK200221P000970002020-01-30 1:53PM EST97.0010.7012.6016.100.00--0157.47%
MRK200221P000975002020-02-03 2:47PM EST97.5010.7513.1016.650.00-3061.72%
MRK200221P000980002020-01-30 3:43PM EST98.0011.4013.6017.100.00-10163.28%
MRK200221P001000002020-02-04 12:08PM EST100.0011.2015.6019.250.00-1081.64%
MRK200221P001050002019-12-24 11:56AM EST105.0013.6415.0018.200.00--20.00%