MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:50.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200403C000500002020-03-23 3:13PM EDT2020-04-0318.8019.7024.500.00-270182.42%
MRK200417C000500002020-02-24 10:35AM EDT2020-04-1732.0016.5020.450.00-1130.00%
MRK200515C000500002020-03-18 3:30PM EDT2020-05-1521.5620.0024.800.00--274.27%
MRK200619C000500002020-03-16 3:29PM EDT2020-06-1923.1021.2523.450.00-131355.37%
MRK200717C000500002020-03-25 1:34PM EDT2020-07-1720.7021.0024.100.00-41351.51%
MRK200918C000500002020-03-26 1:15PM EDT2020-09-1820.1520.5025.200.00---67.62%
MRK201016C000500002020-03-20 5:47PM EDT2020-10-1618.8021.1024.100.00--853.78%
MRK210115C000500002020-03-26 2:02PM EDT2021-01-1522.8421.5024.050.00-22144.29%
MRK220121C000500002020-03-27 1:53PM EDT2022-01-2122.8121.7024.35+1.98+9.51%619630.81%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200403P000500002020-03-23 1:34PM EDT2020-04-030.450.000.150.00-55136.72%
MRK200417P000500002020-03-24 10:27AM EDT2020-04-170.500.003.650.00-126155.47%
MRK200501P000500002020-03-20 5:47PM EDT2020-05-011.090.004.500.00-2020128.59%
MRK200515P000500002020-03-23 3:04PM EDT2020-05-151.260.241.530.00-1349980.03%
MRK200619P000500002020-03-24 3:42PM EDT2020-06-190.880.001.910.00-305662.21%
MRK200717P000500002020-03-26 12:35PM EDT2020-07-170.970.002.100.00-23322855.27%
MRK200918P000500002020-03-24 1:54PM EDT2020-09-181.651.031.770.00-1210852.15%
MRK201016P000500002020-03-17 1:14PM EDT2020-10-161.481.081.780.00--3248.49%
MRK210115P000500002020-03-23 2:11PM EDT2021-01-151.801.281.980.00-150741.81%
MRK220121P000500002020-03-13 2:12PM EDT2022-01-213.482.873.700.00-1144535.61%
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