MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:55.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200409C000550002020-03-20 5:47PM EDT2020-04-0916.7517.1518.250.00--10125.29%
MRK200417C000550002020-03-25 3:16PM EDT2020-04-1715.3315.2020.000.00-33895.41%
MRK200501C000550002020-03-24 2:20PM EDT2020-05-0113.5515.0019.400.00-4062.40%
MRK200515C000550002020-03-12 3:54PM EDT2020-05-1518.1516.4019.000.00-111264.55%
MRK200619C000550002020-03-25 10:34AM EDT2020-06-1914.6018.1519.050.00-25525461.77%
MRK200918C000550002020-03-26 12:42PM EDT2020-09-1818.1116.8518.900.00-202045.34%
MRK210115C000550002020-03-26 12:42PM EDT2021-01-1518.3718.1519.700.00-205939.91%
MRK220121C000550002020-03-27 1:53PM EDT2022-01-2119.0918.7520.60-0.70-3.54%91729.98%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200403P000550002020-03-26 11:54AM EDT2020-04-030.160.000.120.00-18093.36%
MRK200409P000550002020-03-16 12:13AM EDT2020-04-091.200.121.170.00-11111.33%
MRK200417P000550002020-03-12 1:43PM EDT2020-04-170.700.030.350.00-12165.92%
MRK200424P000550002020-03-25 11:10AM EDT2020-04-241.000.004.750.00--221117.63%
MRK200501P000550002020-03-20 5:47PM EDT2020-05-011.030.001.450.00--80070.07%
MRK200515P000550002020-03-27 1:37PM EDT2020-05-151.010.501.490.00-182165.09%
MRK200619P000550002020-03-27 1:15PM EDT2020-06-191.500.812.08+0.37+32.74%4119356.23%
MRK200717P000550002020-03-26 12:26PM EDT2020-07-171.480.882.410.00-22424551.00%
MRK200918P000550002020-03-25 1:24PM EDT2020-09-182.001.542.040.00-347444.26%
MRK201016P000550002020-03-25 11:52AM EDT2020-10-161.351.622.96-1.15-46.00%15747.99%
MRK210115P000550002020-03-25 3:51PM EDT2021-01-153.001.303.500.00-2579543.03%
MRK220121P000550002020-03-23 2:55PM EDT2022-01-215.623.754.600.00-241,21832.70%
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