Last $58.54 USD
Change Today -0.42 / -0.71%
Volume 13.1M
As of 8:04 PM 02/27/15 All times are local (Market data is delayed by at least 15 minutes).

Stock Options for merck & co. inc. By Expiration Date

 

In the Money

At the Money

Call
Last Trade
Last
Change
High
Low
Volume
Open Interest
Strike Price Put
Last Trade
Last
Change
High
Low
Volume
Open Interest
MRK 15C20 50.000
4 Days ago
8.60
0.00
--
--
0
38.00
50.00 MRK 15O20 50.000
5 Days ago
0.04
0.00
--
--
0
43.00
MRK 15C20 50.500
2 Days ago
0.00
0.00
--
--
0
--
50.50 MRK 15O20 50.500
2 Days ago
0.00
0.00
--
--
0
--
MRK 15C20 51.000
2 Days ago
0.00
0.00
--
--
0
--
51.00 MRK 15O20 51.000
2 Days ago
0.00
0.00
--
--
0
--
MRK 15C20 51.500
2 Days ago
0.00
0.00
--
--
0
--
51.50 MRK 15O20 51.500
5 Days ago
0.07
0.00
--
--
0
10.00
MRK 15C20 52.000
2 Days ago
0.00
0.00
--
--
0
--
52.00 MRK 15O20 52.000
2 Days ago
0.00
0.00
--
--
0
--
MRK 15C20 52.500
3 Days ago
6.40
0.00
--
--
0
150.00
52.50 MRK 15O20 52.500
2 Days ago
0.06
+0.01
0.06
0.06
25
404.00
MRK 15C20 53.000
2 Days ago
0.00
0.00
--
--
0
--
53.00 MRK 15O20 53.000
2 Days ago
0.00
0.00
--
--
0
--
MRK 15C20 53.500
2 Days ago
0.00
0.00
--
--
0
--
53.50 MRK 15O20 53.500
2 Days ago
0.00
0.00
--
--
0
--
MRK 15C20 54.000
3 Days ago
4.95
0.00
--
--
0
--
54.00 MRK 15O20 54.000
5 Days ago
0.12
0.00
--
--
0
51.00
MRK 15C20 54.500
6 Days ago
4.08
0.00
--
--
0
10.00
54.50 MRK 15O20 54.500
4 Days ago
0.13
0.00
--
--
0
72.00
MRK 15C20 55.000
3 Days ago
3.83
0.00
--
--
0
274.00
55.00 MRK 15O20 55.000
2 Days ago
0.12
+0.02
0.12
0.09
7
7,034
MRK 15C20 55.500
2 Days ago
0.00
0.00
--
--
0
--
55.50 MRK 15O20 55.500
2 Days ago
0.15
+0.02
0.15
0.13
105
3,457
MRK 15C20 56.000
2 Days ago
2.70
+0.25
2.70
2.70
10
10.00
56.00 MRK 15O20 56.000
3 Days ago
0.18
0.00
--
--
0
116.00
MRK 15C20 56.500
3 Days ago
2.45
0.00
--
--
0
1.00
56.50 MRK 15O20 56.500
2 Days ago
0.27
+0.03
0.27
0.24
108
3,480
MRK 15C20 57.000
3 Days ago
1.98
0.00
--
--
0
25.00
57.00 MRK 15O20 57.000
2 Days ago
0.38
+0.09
0.38
0.37
45
137.00
MRK 15C20 57.500
2 Days ago
1.62
+0.07
1.62
1.33
30
2,570
57.50 MRK 15O20 57.500
2 Days ago
0.51
+0.07
0.51
0.49
88
8,973
MRK 15C20 58.000
2 Days ago
1.01
-0.21
1.30
1.00
27
172.00
58.00 MRK 15O20 58.000
2 Days ago
0.72
+0.11
0.72
0.64
54
129.00
MRK 15C20 58.500
2 Days ago
0.66
-0.25
0.87
0.66
42
177.00
58.50 MRK 15O20 58.500
2 Days ago
0.98
+0.15
0.98
0.82
15
273.00
Last 58.54
MRK 15C20 59.000
2 Days ago
0.46
-0.18
0.68
0.46
509
616.00
59.00 MRK 15O20 59.000
2 Days ago
1.34
+0.25
1.34
1.05
22
103.00
MRK 15C20 59.500
2 Days ago
0.31
-0.12
0.35
0.31
25
513.00
59.50 MRK 15O20 59.500
3 Days ago
1.43
0.00
--
--
0
60.00
MRK 15C20 60.000
2 Days ago
0.21
-0.07
0.32
0.20
589
5,424
60.00 MRK 15O20 60.000
2 Days ago
1.99
+0.22
1.99
1.99
10
3,906
MRK 15C20 60.500
3 Days ago
0.19
0.00
--
--
0
140.00
60.50 MRK 15O20 60.500
2 Days ago
2.27
+2.27
2.27
2.27
18
--
MRK 15C20 61.000
6 Days ago
0.11
0.00
--
--
0
12.00
61.00 MRK 15O20 61.000
4 Days ago
2.62
0.00
--
--
0
8.00
MRK 15C20 61.500
2 Days ago
0.00
0.00
--
--
0
--
61.50 MRK 15O20 61.500
4 Days ago
3.10
0.00
--
--
0
6.00
MRK 15C20 62.000
3 Days ago
0.03
0.00
--
--
0
10.00
62.00 MRK 15O20 62.000
2 Days ago
0.00
0.00
--
--
0
--
MRK 15C20 62.500
2 Days ago
0.04
-0.01
0.04
0.04
32
3,576
62.50 MRK 15O20 62.500
5 Days ago
4.57
0.00
--
--
0
901.00
MRK 15C20 63.000
2 Days ago
0.00
0.00
--
--
0
--
63.00 MRK 15O20 63.000
2 Days ago
0.00
0.00
--
--
0
--
MRK 15C20 63.500
2 Days ago
0.00
0.00
--
--
0
--
63.50 MRK 15O20 63.500
4 Days ago
5.05
0.00
--
--
0
82.00
MRK 15C20 64.000
3 Days ago
0.02
0.00
--
--
0
50.00
64.00 MRK 15O20 64.000
2 Days ago
0.00
0.00
--
--
0
--
MRK 15C20 64.500
3 Days ago
0.02
0.00
--
--
0
110.00
64.50 MRK 15O20 64.500
2 Days ago
0.00
0.00
--
--
0
--
MRK 15C20 65.000
2 Days ago
0.01
-0.01
0.01
0.01
15
4,924
65.00 MRK 15O20 65.000
20 Days ago
6.60
0.00
--
--
0
568.00
MRK 15C20 65.500
3 Days ago
0.02
0.00
--
--
0
50.00
65.50 MRK 15O20 65.500
2 Days ago
0.00
0.00
--
--
0
--
MRK 15C20 66.000
3 Days ago
0.01
0.00
--
--
0
50.00
66.00 MRK 15O20 66.000
2 Days ago
0.00
0.00
--
--
0
--
MRK 15C20 66.500
2 Days ago
0.00
0.00
--
--
0
--
66.50 MRK 15O20 66.500
2 Days ago
0.00
0.00
--
--
0
--
MRK 15C20 67.000
2 Days ago
0.00
0.00
--
--
0
--
67.00 MRK 15O20 67.000
2 Days ago
0.00
0.00
--
--
0
--
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
MRK:US $58.54 USD -0.42

MRK Competitors

Market data is delayed at least 15 minutes.

Company Last Change
Gilead Sciences Inc $103.53 USD -0.66
GlaxoSmithKline PLC 1,542 GBp -12.50
Pfizer Inc $34.32 USD -0.27
Roche Holding AG SFr.258.80 CHF -0.20
View Industry Companies
 

Industry Analysis

MRK

Industry Average

Valuation MRK Industry Range
Price/Earnings 14.4x
Price/Sales 4.0x
Price/Book 3.7x
Price/Cash Flow 14.0x
TEV/Sales 2.9x
 | 

Sponsored Financial Commentaries

Sponsored Links

Report Data Issue

To contact MERCK & CO. INC., please visit . Company data is provided by Capital IQ. Please use this form to report any data issues.

Please enter your information in the following field(s):
Update Needed*

All data changes require verification from public sources. Please include the correct value or values and a source where we can verify.

Your requested update has been submitted

Our data partners will research the update request and update the information on this page if necessary. Research and follow-up could take several weeks. If you have questions, you can contact them at bwwebmaster@businessweek.com.