MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:60.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200221C000600002019-12-30 11:56AM EST2020-02-2131.2529.0033.500.00-1576.66%
MRK200320C000600002020-01-15 3:47PM EST2020-03-2031.7529.0033.500.00-101157.13%
MRK200417C000600002019-12-12 3:19PM EST2020-04-1729.5527.5531.950.00-20062.67%
MRK200515C000600002020-01-15 10:22AM EST2020-05-1531.3029.4533.500.00-1072.90%
MRK200619C000600002020-01-07 9:54AM EST2020-06-1929.8128.9033.500.00-21064.09%
MRK200918C000600002019-12-12 3:18PM EST2020-09-1829.3027.5032.100.00-20039.65%
MRK210115C000600002020-01-17 1:20PM EST2021-01-1531.2029.0533.80+1.45+4.87%1038143.35%
MRK220121C000600002020-01-16 9:40AM EST2022-01-2132.3829.2034.000.00-113731.26%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200221P000600002020-01-08 1:01PM EST2020-02-210.020.000.020.00--152.34%
MRK200320P000600002020-01-15 9:32AM EST2020-03-200.020.000.040.00-551,39442.58%
MRK200417P000600002019-12-09 10:33AM EST2020-04-170.140.040.060.00-153737.31%
MRK200515P000600002019-11-22 3:43PM EST2020-05-150.370.100.140.00-121436.91%
MRK200619P000600002020-01-13 12:05PM EST2020-06-190.190.100.200.00-172434.38%
MRK200717P000600002019-12-16 12:22PM EST2020-07-170.270.140.220.00--032.18%
MRK200918P000600002020-01-15 11:28AM EST2020-09-180.350.310.360.00-121430.42%
MRK210115P000600002020-01-16 10:38AM EST2021-01-150.700.680.760.00-12,17029.42%
MRK220121P000600002020-01-13 12:00PM EST2022-01-212.261.642.210.00-116628.03%
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