Bloomberg the Company & Products

Bloomberg Anywhere Login

Bloomberg

Connecting decision makers to a dynamic network of information, people and ideas, Bloomberg quickly and accurately delivers business and financial information, news and insight around the world.

Company

Financial Products

Enterprise Products

Media

Customer Support

  • Americas

    +1 212 318 2000

  • Europe, Middle East, & Africa

    +44 20 7330 7500

  • Asia Pacific

    +65 6212 1000

Communications

Industry Products

Media Services

Follow Us


Last $60.89 USD
Change Today +1.19 / 1.99%
Volume 20.0M
MRK On Other Exchanges
Symbol
Exchange
New York
Mexico
EN Paris
Sao Paulo
Frankfurt
As of 4:15 PM 05/29/15 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 15F19 52.000
2 Days ago
7.72
0.00
--
--
0
20.00
52.00 MRK 15R19 52.000
7 Days ago
0.05
0.00
--
--
0
50.00
MRK 15F19 52.500
3 Days ago
6.50
0.00
--
--
0
301.00
52.50 MRK 15R19 52.500
3 Hours ago
0.03
-0.09
0.04
0.03
7
4,459
MRK 15F19 53.000
18 Hours ago
0.00
0.00
--
--
0
--
53.00 MRK 15R19 53.000
18 Hours ago
0.00
0.00
--
--
0
--
MRK 15F19 53.500
18 Hours ago
0.00
0.00
--
--
0
--
53.50 MRK 15R19 53.500
18 Hours ago
0.00
0.00
--
--
0
--
MRK 15F19 54.000
4 Hours ago
6.48
+6.48
6.48
6.48
10
--
54.00 MRK 15R19 54.000
2 Days ago
0.14
0.00
--
--
0
27.00
MRK 15F19 54.500
18 Hours ago
0.00
0.00
--
--
0
--
54.50 MRK 15R19 54.500
8 Hours ago
0.15
+0.05
0.15
0.15
5
10.00
MRK 15F19 55.000
3 Hours ago
6.00
+1.15
6.00
5.25
26
1,614
55.00 MRK 15R19 55.000
4 Hours ago
0.10
-0.09
0.17
0.10
40
5,364
MRK 15F19 55.500
18 Hours ago
0.00
0.00
--
--
0
--
55.50 MRK 15R19 55.500
9 Hours ago
0.20
-0.03
0.20
0.20
15
120.00
MRK 15F19 56.000
3 Days ago
3.25
0.00
--
--
0
1.00
56.00 MRK 15R19 56.000
3 Days ago
0.36
0.00
--
--
0
37.00
MRK 15F19 56.500
18 Hours ago
0.00
0.00
--
--
0
--
56.50 MRK 15R19 56.500
3 Days ago
0.35
0.00
--
--
0
18.00
MRK 15F19 57.000
4 Hours ago
3.48
+0.88
3.50
3.48
55
5.00
57.00 MRK 15R19 57.000
4 Hours ago
0.28
-0.08
0.36
0.28
30
336.00
MRK 15F19 57.500
3 Hours ago
3.70
+1.14
3.70
2.70
1,834
8,365
57.50 MRK 15R19 57.500
3 Hours ago
0.25
-0.29
0.51
0.25
239
12,052
MRK 15F19 58.000
2 Days ago
2.10
0.00
--
--
0
38.00
58.00 MRK 15R19 58.000
3 Hours ago
0.30
-0.29
0.71
0.30
129
485.00
MRK 15F19 58.500
3 Hours ago
2.68
+0.90
2.68
1.74
25
97.00
58.50 MRK 15R19 58.500
7 Hours ago
0.81
-0.02
0.81
0.67
44
322.00
MRK 15F19 59.000
6 Hours ago
1.55
+0.10
1.60
1.47
56
585.00
59.00 MRK 15R19 59.000
3 Hours ago
0.51
-0.42
1.00
0.51
83
419.00
MRK 15F19 59.500
3 Hours ago
1.87
+0.71
1.87
1.10
69
459.00
59.50 MRK 15R19 59.500
3 Hours ago
0.72
-0.49
1.15
0.72
70
651.00
MRK 15F19 60.000
3 Hours ago
1.60
+0.69
1.70
0.78
3,118
16,614
60.00 MRK 15R19 60.000
3 Hours ago
0.84
-0.67
1.42
0.84
144
7,311
MRK 15F19 60.500
3 Hours ago
1.10
+0.41
1.10
0.75
136
1,199
60.50 MRK 15R19 60.500
1 Days ago
1.74
0.00
--
--
0
10.00
Last 60.89
MRK 15F19 61.000
3 Hours ago
1.03
+0.50
2.52
0.45
1,255
2,801
61.00 MRK 15R19 61.000
3 Hours ago
1.35
+1.35
1.35
1.35
1
--
MRK 15F19 61.500
5 Hours ago
0.43
+0.03
0.46
0.43
24
872.00
61.50 MRK 15R19 61.500
3 Hours ago
1.50
+1.50
1.50
1.50
8
--
MRK 15F19 62.000
3 Hours ago
0.58
+0.26
0.58
0.27
103
820.00
62.00 MRK 15R19 62.000
10 Days ago
1.97
0.00
--
--
0
1.00
MRK 15F19 62.500
3 Hours ago
0.42
+0.22
0.44
0.18
211
11,881
62.50 MRK 15R19 62.500
5 Hours ago
3.10
-0.85
3.10
3.10
4
672.00
MRK 15F19 63.000
3 Hours ago
0.28
+0.12
0.29
0.18
207
105.00
63.00 MRK 15R19 63.000
18 Hours ago
0.00
0.00
--
--
0
--
MRK 15F19 63.500
4 Hours ago
0.23
+0.11
0.23
0.23
1
27.00
63.50 MRK 15R19 63.500
18 Hours ago
0.00
0.00
--
--
0
--
MRK 15F19 64.000
2 Days ago
0.09
0.00
--
--
0
57.00
64.00 MRK 15R19 64.000
18 Hours ago
0.00
0.00
--
--
0
--
MRK 15F19 64.500
2 Days ago
0.07
0.00
--
--
0
6.00
64.50 MRK 15R19 64.500
18 Hours ago
0.00
0.00
--
--
0
--
MRK 15F19 65.000
4 Hours ago
0.08
+0.02
0.08
0.07
3
4,255
65.00 MRK 15R19 65.000
22 Days ago
5.15
0.00
--
--
0
278.00
MRK 15F19 65.500
18 Hours ago
0.00
0.00
--
--
0
--
65.50 MRK 15R19 65.500
18 Hours ago
0.00
0.00
--
--
0
--
MRK 15F19 66.000
2 Days ago
0.05
0.00
--
--
0
12.00
66.00 MRK 15R19 66.000
18 Hours ago
0.00
0.00
--
--
0
--
MRK 15F19 66.500
18 Hours ago
0.00
0.00
--
--
0
--
66.50 MRK 15R19 66.500
18 Hours ago
0.00
0.00
--
--
0
--
MRK 15F19 67.000
7 Days ago
0.02
0.00
--
--
0
50.00
67.00 MRK 15R19 67.000
18 Hours ago
0.00
0.00
--
--
0
--
MRK 15F19 67.500
9 Days ago
0.02
0.00
--
--
0
1,363
67.50 MRK 15R19 67.500
25 Days ago
7.40
0.00
--
--
0
34.00
MRK 15F19 68.000
18 Hours ago
0.00
0.00
--
--
0
--
68.00 MRK 15R19 68.000
18 Hours ago
0.00
0.00
--
--
0
--
MRK 15F19 68.500
18 Hours ago
0.00
0.00
--
--
0
--
68.50 MRK 15R19 68.500
18 Hours ago
0.00
0.00
--
--
0
--
MRK 15F19 69.000
18 Hours ago
0.00
0.00
--
--
0
--
69.00 MRK 15R19 69.000
18 Hours ago
0.00
0.00
--
--
0
--
MRK 15F19 70.000
2 Days ago
0.02
0.00
--
--
0
416.00
70.00 MRK 15R19 70.000
176 Days ago
10.50
0.00
--
--
0
10.00
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
MRK:US $60.89 USD +1.19

MRK Competitors

Market data is delayed at least 15 minutes.

Company Last Change
3M Co $159.08 USD -1.79
Gilead Sciences Inc $112.27 USD -0.58
GlaxoSmithKline PLC 1,454 GBp -6.50
L'Oreal SA €171.95 EUR -4.55
View Industry Companies
 

Industry Analysis

MRK

Industry Average

Valuation MRK Industry Range
Price/Earnings 15.5x
Price/Sales 4.1x
Price/Book 3.5x
Price/Cash Flow 15.1x
TEV/Sales 3.0x
 | 

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.