MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:65.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191220C000650002019-12-11 3:41PM EST2019-12-2023.9524.2524.450.00-12050.00%
MRK200117C000650002019-12-11 12:07PM EST2020-01-1724.4423.8525.35+0.14+0.58%1053.32%
MRK200320C000650002019-12-10 2:51PM EST2020-03-2024.3723.7025.500.00-22049.73%
MRK200417C000650002019-11-26 11:29AM EST2020-04-1722.0023.7525.250.00-1040.82%
MRK200515C000650002019-11-18 12:08AM EST2020-05-1519.7023.6525.250.00--036.96%
MRK200619C000650002019-12-02 11:16AM EST2020-06-1921.8023.4525.650.00-1037.39%
MRK200717C000650002019-12-04 12:54PM EST2020-07-1723.3723.9025.250.00-1031.18%
MRK200918C000650002019-12-10 2:51PM EST2020-09-1824.4623.7525.500.00-22029.59%
MRK210115C000650002019-12-12 10:41AM EST2021-01-1525.0024.6024.90+0.78+3.22%3020.01%
MRK220121C000650002019-12-10 10:42AM EST2022-01-2125.4125.2026.450.00-8021.86%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191220P000650002019-12-05 9:30AM EST2019-12-200.180.000.040.00-1081.25%
MRK200117P000650002019-12-10 10:11AM EST2020-01-170.020.010.030.00-16042.19%
MRK200221P000650002019-12-12 10:29AM EST2020-02-210.090.080.10-0.02-18.18%1035.74%
MRK200320P000650002019-12-04 2:21PM EST2020-03-200.210.140.160.00-2032.81%
MRK200417P000650002019-12-04 11:02AM EST2020-04-170.310.220.240.00-1031.20%
MRK200515P000650002019-11-22 3:43PM EST2020-05-150.580.310.340.00-12030.30%
MRK200619P000650002019-12-06 10:57AM EST2020-06-190.510.450.490.00-11029.66%
MRK200717P000650002019-11-29 9:30AM EST2020-07-170.760.520.580.00-10028.81%
MRK200918P000650002019-12-04 11:57AM EST2020-09-181.010.830.910.00-507028.48%
MRK210115P000650002019-12-09 10:07AM EST2021-01-151.651.511.570.00-1028.05%
MRK220121P000650002019-12-04 3:01PM EST2022-01-213.403.003.900.00-15028.35%
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