MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
24 January 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 12.30 | 0.00 | - | 9 | 9 | 79.00 | - | - | - | - | - |
| 11.85 | 0.00 | - | 10 | 10 | 80.00 | 0.01 | 0.00 | - | 29 | 40 |
| 8.65 | 0.00 | - | 1 | 1 | 81.50 | 0.01 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 82.00 | 0.05 | 0.00 | - | 6 | 19 |
| 9.25 | 0.00 | - | 4 | 4 | 82.50 | 0.17 | 0.00 | - | 1 | 8 |
| 8.50 | 0.00 | - | 5 | 32 | 83.00 | 0.01 | 0.00 | - | 4 | 39 |
| 8.05 | 0.00 | - | 6 | 6 | 83.50 | 0.17 | 0.00 | - | - | 1 |
| - | - | - | - | - | 84.00 | 0.01 | 0.00 | - | 1 | 111 |
| 6.72 | 0.00 | - | 5 | 6 | 84.50 | 0.11 | 0.00 | - | 4 | 138 |
| 4.51 | 0.00 | - | 1 | 2 | 85.00 | 0.02 | 0.00 | - | 4 | 25 |
| - | - | - | - | - | 85.50 | 0.13 | 0.00 | - | 10 | 421 |
| 4.10 | 0.00 | - | 3 | 24 | 86.00 | 0.05 | 0.00 | - | 3 | 76 |
| 2.94 | 0.00 | - | 6 | 26 | 86.50 | 0.07 | 0.00 | - | 11 | 606 |
| 4.30 | +1.67 | +63.50% | 53 | 57 | 87.00 | 0.02 | -0.02 | -50.00% | 2 | 85 |
| 2.40 | 0.00 | - | 14 | 107 | 87.50 | 0.07 | 0.00 | - | 3 | 81 |
| 3.15 | -0.10 | -3.08% | 1 | 126 | 88.00 | 0.05 | -0.02 | -28.57% | 35 | 118 |
| 2.72 | -0.31 | -10.23% | 1 | 178 | 88.50 | 0.08 | -0.02 | -20.00% | 16 | 143 |
| 2.13 | -0.65 | -23.38% | 51 | 103 | 89.00 | 0.10 | -0.03 | -23.08% | 16 | 175 |
| 1.77 | -0.13 | -6.84% | 75 | 808 | 89.50 | 0.16 | -0.06 | -27.27% | 22 | 73 |
| 1.23 | -0.27 | -18.00% | 252 | 1,601 | 90.00 | 0.22 | -0.09 | -29.03% | 27 | 886 |
| 0.87 | -0.38 | -30.40% | 56 | 1,188 | 90.50 | 0.39 | -0.05 | -11.36% | 103 | 1,257 |
| 0.62 | -0.13 | -17.33% | 229 | 566 | 91.00 | 0.60 | -0.03 | -4.76% | 194 | 165 |
| 0.38 | -0.18 | -32.14% | 492 | 699 | 91.50 | 0.81 | -0.03 | -3.57% | 81 | 130 |
| 0.24 | -0.11 | -31.43% | 341 | 471 | 92.00 | 1.16 | -0.04 | -3.33% | 26 | 52 |
| 0.13 | -0.07 | -35.00% | 280 | 582 | 92.50 | 1.52 | +0.20 | +15.15% | 29 | 27 |
| 0.07 | -0.05 | -41.67% | 13 | 163 | 93.00 | 2.07 | +0.67 | +47.86% | 35 | 19 |
| 0.05 | -0.12 | -70.59% | 28 | 865 | 93.50 | 2.08 | +0.08 | +4.00% | 30 | 39 |
| 0.02 | -0.01 | -33.33% | 17 | 737 | 94.00 | 2.25 | 0.00 | - | 9 | 10 |
| 0.02 | -0.01 | -33.33% | 159 | 706 | 94.50 | 3.40 | 0.00 | - | 5 | 1 |
| 0.04 | 0.00 | - | 1 | 239 | 95.00 | 3.75 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | - | 1 | 95.50 | 4.40 | +0.05 | +1.15% | 1 | 1 |
| - | - | - | - | - | 96.00 | 4.70 | +0.70 | +17.50% | 11 | 0 |
| 0.04 | 0.00 | - | 6 | 9 | 96.50 | 7.10 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | - | 1 | 97.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 7 | 100.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 7 | 105.00 | - | - | - | - | - |