MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
3 April 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.04 | 0.00 | - | - | 0 |
| 18.80 | 0.00 | - | 27 | 0 | 50.00 | 0.45 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 55.00 | 0.06 | 0.00 | - | 10 | 0 |
| 17.20 | 0.00 | - | 1 | 0 | 60.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 63.00 | 0.22 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 64.00 | 0.11 | 0.00 | - | 10 | 0 |
| 11.40 | 0.00 | - | 5 | 0 | 65.00 | 0.11 | 0.00 | - | 23 | 0 |
| 7.45 | 0.00 | - | 2 | 0 | 66.00 | 0.12 | 0.00 | - | 21 | 0 |
| 9.80 | 0.00 | - | 6 | 0 | 67.00 | 0.03 | 0.00 | - | 1 | 0 |
| 7.83 | 0.00 | - | 1 | 0 | 68.00 | 0.20 | 0.00 | - | 7 | 0 |
| 5.19 | 0.00 | - | 1 | 0 | 69.00 | 0.25 | 0.00 | - | 1 | 0 |
| 3.25 | 0.00 | - | 1 | 0 | 70.00 | 0.35 | 0.00 | - | 15 | 0 |
| 2.87 | 0.00 | - | 7 | 0 | 71.00 | 0.50 | 0.00 | - | 18 | 0 |
| 2.04 | 0.00 | - | 20 | 0 | 72.00 | 0.80 | 0.00 | - | 25 | 0 |
| 2.00 | 0.00 | - | 19 | 0 | 73.00 | 0.97 | 0.00 | - | 73 | 0 |
| 1.20 | 0.00 | - | 32 | 0 | 74.00 | 1.35 | 0.00 | - | 34 | 0 |
| 0.80 | 0.00 | - | 65 | 0 | 75.00 | 1.81 | 0.00 | - | 26 | 0 |
| 0.39 | 0.00 | - | 10 | 0 | 76.50 | 3.00 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 5 | 0 | 77.00 | 3.75 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 24 | 0 | 77.50 | 3.19 | 0.00 | - | 10 | 0 |
| 0.21 | 0.00 | - | 115 | 0 | 78.00 | 4.75 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 4 | 0 | 78.50 | 2.45 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 2 | 0 | 79.00 | 2.85 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 2 | 0 | 79.50 | 3.00 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 71 | 0 | 80.00 | 3.80 | 0.00 | - | 2 | 0 |
| 0.34 | 0.00 | - | 2 | 0 | 80.50 | 3.60 | 0.00 | - | 1 | 0 |
| 0.43 | 0.00 | - | 17 | 0 | 81.00 | 13.70 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 2 | 0 | 81.50 | 5.85 | 0.00 | - | 20 | 0 |
| 0.16 | 0.00 | - | 3 | 0 | 82.00 | 7.50 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 12 | 0 | 82.50 | 8.33 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 10 | 0 | 83.00 | 9.15 | 0.00 | - | 2 | 13 |
| 0.14 | 0.00 | - | 2 | 0 | 83.50 | - | - | - | - | - |
| 0.07 | 0.00 | - | 14 | 0 | 84.00 | 10.90 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 5 | 0 | 84.50 | 10.00 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 13 | 0 | 85.00 | 13.00 | 0.00 | - | 3 | 0 |
| 0.13 | 0.00 | - | 8 | 0 | 85.50 | 15.70 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 19 | 0 | 86.00 | 13.89 | 0.00 | - | 5 | 5 |
| 0.24 | 0.00 | - | 1 | 0 | 86.50 | 13.20 | 0.00 | - | 5 | 0 |
| 0.23 | 0.00 | - | 1 | 0 | 87.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 0 | 87.50 | 9.25 | 0.00 | - | - | 21 |
| 0.07 | 0.00 | - | 12 | 0 | 88.00 | 19.40 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 5 | 0 | 88.50 | 11.62 | 0.00 | - | 3 | 0 |
| 0.29 | 0.00 | - | - | 1 | 89.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 21 | 0 | 89.50 | 20.50 | 0.00 | - | 14 | 0 |
| 0.09 | 0.00 | - | 4 | 0 | 90.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 0 | 90.50 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.