Last $60.93 USD
Change Today -1.16 / -1.87%
Volume 6.0M
MRK On Other Exchanges
Symbol
Exchange
New York
Mexico
EN Paris
Sao Paulo
Frankfurt
As of 3:28 PM 01/30/15 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 15B20 52.000
15 Hours ago
0.00
0.00
--
--
0
--
52.00 MRK 15N20 52.000
15 Hours ago
0.00
0.00
--
--
0
--
MRK 15B20 52.500
17 Days ago
10.50
0.00
--
--
0
140.00
52.50 MRK 15N20 52.500
4 Days ago
0.03
0.00
--
--
0
790.00
MRK 15B20 53.000
15 Hours ago
0.00
0.00
--
--
0
--
53.00 MRK 15N20 53.000
15 Hours ago
0.00
0.00
--
--
0
--
MRK 15B20 53.500
15 Hours ago
0.00
0.00
--
--
0
--
53.50 MRK 15N20 53.500
15 Hours ago
0.00
0.00
--
--
0
--
MRK 15B20 54.000
15 Hours ago
0.00
0.00
--
--
0
--
54.00 MRK 15N20 54.000
15 Hours ago
0.00
0.00
--
--
0
--
MRK 15B20 54.500
15 Hours ago
0.00
0.00
--
--
0
--
54.50 MRK 15N20 54.500
15 Hours ago
0.00
0.00
--
--
0
--
MRK 15B20 55.000
3 Days ago
7.64
0.00
--
--
0
386.00
55.00 MRK 15N20 55.000
5 Hours ago
0.12
0.00
0.12
0.12
6
2,206
MRK 15B20 55.500
15 Hours ago
0.00
0.00
--
--
0
--
55.50 MRK 15N20 55.500
9 Days ago
0.12
0.00
--
--
0
55.00
MRK 15B20 56.000
15 Hours ago
0.00
0.00
--
--
0
--
56.00 MRK 15N20 56.000
10 Days ago
0.16
0.00
--
--
0
20.00
MRK 15B20 56.500
15 Hours ago
0.00
0.00
--
--
0
--
56.50 MRK 15N20 56.500
1 Hour ago
0.19
+0.07
0.19
0.19
2
10.00
MRK 15B20 57.000
8 Days ago
5.55
0.00
--
--
0
20.00
57.00 MRK 15N20 57.000
7 Days ago
0.12
0.00
--
--
0
128.00
MRK 15B20 57.500
4 Hours ago
4.00
-1.45
4.00
4.00
1
966.00
57.50 MRK 15N20 57.500
35 Minutes ago
0.33
+0.17
0.33
0.27
66
2,358
MRK 15B20 58.000
4 Days ago
4.65
0.00
--
--
0
11.00
58.00 MRK 15N20 58.000
5 Hours ago
0.39
+0.10
0.39
0.39
17
130.00
MRK 15B20 58.500
15 Hours ago
0.00
0.00
--
--
0
--
58.50 MRK 15N20 58.500
7 Days ago
0.21
0.00
--
--
0
13.00
MRK 15B20 59.000
5 Hours ago
2.66
-0.92
2.66
2.66
24
20.00
59.00 MRK 15N20 59.000
5 Hours ago
0.56
+0.06
0.56
0.48
54
326.00
MRK 15B20 59.500
4 Days ago
3.35
0.00
--
--
0
10.00
59.50 MRK 15N20 59.500
2 Days ago
0.33
0.00
--
--
0
236.00
MRK 15B20 60.000
25 Minutes ago
1.80
-0.87
2.04
1.80
190
14,454
60.00 MRK 15N20 60.000
38 Minutes ago
0.81
+0.18
0.86
0.69
356
3,304
MRK 15B20 60.500
1 Days ago
1.65
0.00
--
--
0
49.00
60.50 MRK 15N20 60.500
3 Hours ago
0.97
+0.05
1.01
0.91
24
55.00
Last 60.93
MRK 15B20 61.000
25 Minutes ago
1.25
-0.51
--
--
10
53.00
61.00 MRK 15N20 61.000
3 Hours ago
1.07
+0.04
1.22
1.07
44
1,164
MRK 15B20 61.500
4 Hours ago
1.05
-0.05
1.22
1.05
68
84.00
61.50 MRK 15N20 61.500
5 Hours ago
1.46
+0.48
1.46
1.28
78
247.00
MRK 15B20 62.000
2 Hours ago
0.92
-0.08
1.11
0.84
99
63.00
62.00 MRK 15N20 62.000
5 Hours ago
1.74
+0.09
1.74
1.74
1
157.00
MRK 15B20 62.500
24 Minutes ago
0.58
-0.44
0.83
0.58
388
16,400
62.50 MRK 15N20 62.500
1 Days ago
1.97
0.00
--
--
0
883.00
MRK 15B20 63.000
5 Hours ago
0.51
-0.17
0.68
0.51
3
297.00
63.00 MRK 15N20 63.000
4 Hours ago
2.50
+0.77
2.50
2.50
20
136.00
MRK 15B20 63.500
5 Hours ago
0.39
-0.21
0.45
0.39
350
554.00
63.50 MRK 15N20 63.500
3 Days ago
1.46
0.00
--
--
0
61.00
MRK 15B20 64.000
5 Hours ago
0.28
-0.14
0.28
0.28
2
271.00
64.00 MRK 15N20 64.000
3 Hours ago
3.00
+0.56
3.00
3.00
10
2.00
MRK 15B20 64.500
4 Hours ago
0.21
-0.09
0.21
0.21
1
105.00
64.50 MRK 15N20 64.500
1 Days ago
3.50
0.00
--
--
0
15.00
MRK 15B20 65.000
37 Minutes ago
0.15
0.00
0.16
0.15
17
4,165
65.00 MRK 15N20 65.000
1 Hour ago
3.72
+0.36
3.85
3.72
70
104.00
MRK 15B20 65.500
3 Days ago
0.22
0.00
--
--
0
27.00
65.50 MRK 15N20 65.500
15 Hours ago
0.00
0.00
--
--
0
--
MRK 15B20 66.000
4 Days ago
0.20
0.00
--
--
0
39.00
66.00 MRK 15N20 66.000
7 Days ago
3.38
0.00
--
--
0
10.00
MRK 15B20 66.500
9 Days ago
0.17
0.00
--
--
0
4.00
66.50 MRK 15N20 66.500
15 Hours ago
0.00
0.00
--
--
0
--
MRK 15B20 67.000
9 Days ago
0.12
0.00
--
--
0
31.00
67.00 MRK 15N20 67.000
15 Hours ago
0.00
0.00
--
--
0
--
MRK 15B20 67.500
10 Days ago
0.11
0.00
--
--
0
142.00
67.50 MRK 15N20 67.500
15 Days ago
5.35
0.00
--
--
0
1.00
MRK 15B20 68.000
10 Days ago
0.09
0.00
--
--
0
4.00
68.00 MRK 15N20 68.000
15 Hours ago
0.00
0.00
--
--
0
--
MRK 15B20 68.500
15 Hours ago
0.00
0.00
--
--
0
--
68.50 MRK 15N20 68.500
15 Hours ago
0.00
0.00
--
--
0
--
MRK 15B20 69.000
15 Hours ago
0.00
0.00
--
--
0
--
69.00 MRK 15N20 69.000
15 Hours ago
0.00
0.00
--
--
0
--
MRK 15B20 69.500
15 Hours ago
0.00
0.00
--
--
0
--
69.50 MRK 15N20 69.500
15 Hours ago
0.00
0.00
--
--
0
--
MRK 15B20 70.000
15 Days ago
0.06
0.00
--
--
0
56.00
70.00 MRK 15N20 70.000
17 Days ago
6.45
0.00
--
--
0
5.00
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
MRK:US $60.90 USD -1.19

MRK Competitors

Market data is delayed at least 15 minutes.

Company Last Change
Bayer AG €127.81 EUR -1.75
Gilead Sciences Inc $105.01 USD +0.83
GlaxoSmithKline PLC 1,467 GBp -25.50
Roche Holding AG SFr.248.60 CHF -4.10
View Industry Companies
 

Industry Analysis

MRK

Industry Average

Valuation MRK Industry Range
Price/Earnings 34.0x
Price/Sales 4.1x
Price/Book 3.9x
Price/Cash Flow 32.9x
TEV/Sales 3.1x
 | 

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.