MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:60.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200529C000600002020-05-27 2:56PM EDT2020-05-2916.9816.7521.300.00-57601.56%
MRK200619C000600002020-05-20 2:37PM EDT2020-06-1917.1516.8021.300.00-1141128.22%
MRK200717C000600002020-05-01 3:49PM EDT2020-07-1717.9516.7021.800.00-2992.14%
MRK200918C000600002020-05-27 1:00PM EDT2020-09-1817.1517.4520.950.00-3153.08%
MRK201016C000600002020-04-16 11:56AM EDT2020-10-1624.2020.1020.650.00-31044.70%
MRK210115C000600002020-05-28 2:10PM EDT2021-01-1520.0019.6020.05+1.63+8.87%2248529.94%
MRK220121C000600002020-05-28 2:02PM EDT2022-01-2121.3020.6521.25+2.30+12.11%1231024.25%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200529P000600002020-05-13 7:06PM EDT2020-05-290.080.000.050.00-200223.44%
MRK200612P000600002020-05-27 3:41PM EDT2020-06-120.030.002.130.00-143119.78%
MRK200619P000600002020-05-28 11:00AM EDT2020-06-190.030.010.06-0.06-66.67%292753.71%
MRK200626P000600002020-05-26 10:07AM EDT2020-06-260.04-0.250.00---59.96%
MRK200717P000600002020-05-26 11:11AM EDT2020-07-170.200.000.410.00-518850.83%
MRK200821P000600002020-05-21 11:17AM EDT2020-08-210.750.210.700.00--2444.58%
MRK200918P000600002020-05-28 9:45AM EDT2020-09-180.710.440.99-0.22-23.66%40494442.70%
MRK201016P000600002020-05-28 10:25AM EDT2020-10-160.880.830.95-0.26-22.81%15637.74%
MRK210115P000600002020-05-28 1:49PM EDT2021-01-151.691.632.17-0.24-12.44%212,18838.88%
MRK220121P000600002020-05-26 9:58AM EDT2022-01-214.804.304.900.00-242634.49%
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