MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200228C001000002020-02-04 9:42AM EST2020-02-280.030.000.740.00--10162.70%
MRK200313C001000002020-02-10 12:01AM EST2020-03-130.04-0.040.00--146.48%
MRK200320C001000002020-02-26 10:51AM EST2020-03-200.030.000.02+0.02+200.00%5014,46535.94%
MRK200417C001000002020-02-24 11:53AM EST2020-04-170.040.000.040.00-112,33726.56%
MRK200515C001000002020-02-25 2:39PM EST2020-05-150.040.020.080.00-503,05223.73%
MRK200619C001000002020-02-25 2:55PM EST2020-06-190.060.030.090.00-53,71020.12%
MRK200717C001000002020-02-24 3:26PM EST2020-07-170.140.060.12+0.04+40.00%1020718.95%
MRK200918C001000002020-02-26 3:28PM EST2020-09-180.210.180.24-0.04-16.00%175217.92%
MRK201016C001000002020-02-24 3:17PM EST2020-10-160.310.240.300.00--517.60%
MRK210115C001000002020-02-25 3:57PM EST2021-01-150.580.530.60+0.02+3.57%23,71117.54%
MRK220121C001000002020-02-26 2:45PM EST2022-01-212.151.682.13+0.20+10.26%1062717.73%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200320P001000002020-01-17 2:11PM EST2020-03-209.4017.5517.750.00-161390.00%
MRK200417P001000002020-01-29 11:40AM EST2020-04-1712.8018.6022.250.00-22365.45%
MRK200515P001000002020-02-11 10:03AM EST2020-05-1515.0820.1520.800.00-16037.26%
MRK200619P001000002020-02-10 11:52AM EST2020-06-1914.8518.8522.550.00-1220046.27%
MRK200717P001000002020-02-04 9:33AM EST2020-07-1712.2019.0522.150.00-6738.81%
MRK200918P001000002020-01-03 10:46AM EST2020-09-1810.9515.7016.450.00-2750.00%
MRK210115P001000002020-02-11 10:04AM EST2021-01-1516.6521.5521.850.00-436224.35%
MRK220121P001000002020-02-14 3:19PM EST2022-01-2121.4523.4524.400.00-19023.92%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more