MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:65.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200710C000650002020-06-30 2:43PM EDT2020-07-1011.8513.8514.650.00-1899.32%
MRK200717C000650002020-06-30 1:44PM EDT2020-07-1711.6012.3016.150.00-152071.48%
MRK200731C000650002020-06-25 1:37PM EDT2020-07-3111.7012.5016.350.00-1556.93%
MRK200821C000650002020-06-26 11:23AM EDT2020-08-2112.1614.2514.550.00-36545.68%
MRK200918C000650002020-07-02 11:00AM EDT2020-09-1814.1014.5014.75+1.54+12.26%614539.36%
MRK201016C000650002020-06-26 1:08PM EDT2020-10-1612.1014.6014.850.00-24634.86%
MRK210115C000650002020-07-01 1:20PM EDT2021-01-1515.3515.3015.550.00-133430.75%
MRK210618C000650002020-06-24 9:40AM EDT2021-06-1814.5615.8516.450.00-14527.42%
MRK220121C000650002020-06-29 12:01PM EDT2022-01-2116.7516.6517.30+1.40+9.12%538924.56%
MRK220617C000650002020-07-02 12:23PM EDT2022-06-1717.3917.0017.75+2.39+15.93%329523.26%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200710P000650002020-06-29 2:22PM EDT2020-07-100.080.001.270.00-3837107.91%
MRK200717P000650002020-07-02 3:17PM EDT2020-07-170.120.000.12+0.09+300.00%201,14653.61%
MRK200724P000650002020-06-26 3:09PM EDT2020-07-240.330.000.250.00-316951.37%
MRK200731P000650002020-06-26 12:16PM EDT2020-07-310.250.000.400.00-102550.00%
MRK200821P000650002020-07-02 3:25PM EDT2020-08-210.260.260.29-0.12-31.58%81,11535.25%
MRK200918P000650002020-07-02 1:16PM EDT2020-09-180.600.550.61-0.13-17.81%21,29134.16%
MRK201016P000650002020-07-02 2:32PM EDT2020-10-160.810.810.95-0.26-24.30%41,37733.55%
MRK210115P000650002020-07-01 3:04PM EDT2021-01-151.951.851.98-0.20-9.30%14,85732.20%
MRK210618P000650002020-06-26 12:07PM EDT2021-06-184.803.453.650.00-15339731.85%
MRK220121P000650002020-07-02 9:57AM EDT2022-01-215.335.255.50-0.16-2.91%132,35431.19%
MRK220617P000650002020-06-22 3:44PM EDT2022-06-177.516.456.900.00-51331.79%
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