MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor6 March 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200320C001050002020-02-06 9:49AM EST2020-03-200.010.000.120.00-11,55359.38%
MRK200417C001050002020-02-27 11:57AM EST2020-04-170.040.000.050.00-2044738.09%
MRK200515C001050002020-02-14 11:29AM EST2020-05-150.030.000.080.00-974832.32%
MRK200619C001050002020-02-26 9:40AM EST2020-06-190.060.010.120.00-132,26328.52%
MRK200717C001050002020-02-24 10:04AM EST2020-07-170.060.010.200.00-54627.78%
MRK200918C001050002020-02-27 10:48AM EST2020-09-180.120.010.190.00-16722.85%
MRK210115C001050002020-02-28 2:17PM EST2021-01-150.270.160.39-0.11-28.95%341,34920.80%
MRK220121C001050002020-02-24 3:12PM EST2022-01-211.300.792.110.00-142822.12%
Putsfor6 March 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200320P001050002020-01-21 1:20PM EST2020-03-2015.400.000.000.00--00.00%
MRK200417P001050002019-12-24 11:58AM EST2020-04-1713.9615.7518.150.00-170.00%
MRK200515P001050002019-12-24 11:58AM EST2020-05-1514.1115.0519.150.00--10.00%
MRK200619P001050002020-01-17 3:59PM EST2020-06-1914.6522.6522.900.00-34410.00%
MRK200717P001050002020-01-16 11:34AM EST2020-07-1714.3020.7525.150.00-770.00%
MRK200918P001050002020-02-10 3:03PM EST2020-09-1819.5528.3031.800.00-105648.39%
MRK210115P001050002020-02-14 11:10AM EST2021-01-1530.9528.5532.40+4.93+18.95%18341.03%
MRK220121P001050002020-01-02 1:24PM EST2022-01-2119.3422.4524.950.00-1200.00%
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