MRK - Merck & Co., Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:65.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191220C00065000 | 2019-12-11 3:41PM EST | 2019-12-20 | 23.95 | 24.25 | 24.45 | 0.00 | - | 12 | 0 | 50.00% |
| MRK200117C00065000 | 2019-12-11 12:07PM EST | 2020-01-17 | 24.44 | 23.85 | 25.35 | +0.14 | +0.58% | 1 | 0 | 53.32% |
| MRK200320C00065000 | 2019-12-10 2:51PM EST | 2020-03-20 | 24.37 | 23.70 | 25.50 | 0.00 | - | 22 | 0 | 49.73% |
| MRK200417C00065000 | 2019-11-26 11:29AM EST | 2020-04-17 | 22.00 | 23.75 | 25.25 | 0.00 | - | 1 | 0 | 40.82% |
| MRK200515C00065000 | 2019-11-18 12:08AM EST | 2020-05-15 | 19.70 | 23.65 | 25.25 | 0.00 | - | - | 0 | 36.96% |
| MRK200619C00065000 | 2019-12-02 11:16AM EST | 2020-06-19 | 21.80 | 23.45 | 25.65 | 0.00 | - | 1 | 0 | 37.39% |
| MRK200717C00065000 | 2019-12-04 12:54PM EST | 2020-07-17 | 23.37 | 23.90 | 25.25 | 0.00 | - | 1 | 0 | 31.18% |
| MRK200918C00065000 | 2019-12-10 2:51PM EST | 2020-09-18 | 24.46 | 23.75 | 25.50 | 0.00 | - | 22 | 0 | 29.59% |
| MRK210115C00065000 | 2019-12-12 10:41AM EST | 2021-01-15 | 25.00 | 24.60 | 24.90 | +0.78 | +3.22% | 3 | 0 | 20.01% |
| MRK220121C00065000 | 2019-12-10 10:42AM EST | 2022-01-21 | 25.41 | 25.20 | 26.45 | 0.00 | - | 8 | 0 | 21.86% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191220P00065000 | 2019-12-05 9:30AM EST | 2019-12-20 | 0.18 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 81.25% |
| MRK200117P00065000 | 2019-12-10 10:11AM EST | 2020-01-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 0 | 42.19% |
| MRK200221P00065000 | 2019-12-12 10:29AM EST | 2020-02-21 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 1 | 0 | 35.74% |
| MRK200320P00065000 | 2019-12-04 2:21PM EST | 2020-03-20 | 0.21 | 0.14 | 0.16 | 0.00 | - | 2 | 0 | 32.81% |
| MRK200417P00065000 | 2019-12-04 11:02AM EST | 2020-04-17 | 0.31 | 0.22 | 0.24 | 0.00 | - | 1 | 0 | 31.20% |
| MRK200515P00065000 | 2019-11-22 3:43PM EST | 2020-05-15 | 0.58 | 0.31 | 0.34 | 0.00 | - | 12 | 0 | 30.30% |
| MRK200619P00065000 | 2019-12-06 10:57AM EST | 2020-06-19 | 0.51 | 0.45 | 0.49 | 0.00 | - | 11 | 0 | 29.66% |
| MRK200717P00065000 | 2019-11-29 9:30AM EST | 2020-07-17 | 0.76 | 0.52 | 0.58 | 0.00 | - | 10 | 0 | 28.81% |
| MRK200918P00065000 | 2019-12-04 11:57AM EST | 2020-09-18 | 1.01 | 0.83 | 0.91 | 0.00 | - | 507 | 0 | 28.48% |
| MRK210115P00065000 | 2019-12-09 10:07AM EST | 2021-01-15 | 1.65 | 1.51 | 1.57 | 0.00 | - | 1 | 0 | 28.05% |
| MRK220121P00065000 | 2019-12-04 3:01PM EST | 2022-01-21 | 3.40 | 3.00 | 3.90 | 0.00 | - | 15 | 0 | 28.35% |