MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:67.50
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200417C000675002020-04-01 2:29PM EDT2020-04-177.156.409.40-2.61-26.74%313765.58%
MRK200515C000675002020-03-30 11:27AM EDT2020-05-1510.098.2510.800.00-22059.18%
MRK200619C000675002020-03-26 11:28AM EDT2020-06-197.207.9010.550.00-1414252.83%
MRK200717C000675002020-04-01 9:49AM EDT2020-07-179.518.9010.85-1.32-12.19%714747.57%
MRK200918C000675002020-03-26 1:25PM EDT2020-09-188.508.7011.500.00-512041.39%
MRK210115C000675002020-03-31 12:00PM EDT2021-01-1512.429.1011.900.00-715533.47%
MRK220121C000675002020-04-01 12:09PM EDT2022-01-2111.0010.7013.650.00-103427.02%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200417P000675002020-04-01 3:08PM EDT2020-04-170.900.484.50+0.33+57.89%170582.76%
MRK200515P000675002020-04-01 2:54PM EDT2020-05-152.072.125.00+0.67+47.86%7234062.90%
MRK200619P000675002020-03-30 1:15PM EDT2020-06-192.492.144.050.00-394151.22%
MRK200717P000675002020-04-01 11:01AM EDT2020-07-173.052.514.50+0.31+11.31%15747.24%
MRK200918P000675002020-04-01 12:42PM EDT2020-09-184.253.355.50+1.00+30.77%1591,28243.07%
MRK201016P000675002020-03-26 12:41PM EDT2020-10-164.893.755.600.00-102840.43%
MRK210115P000675002020-04-01 12:37PM EDT2021-01-154.904.806.20+1.10+28.95%696,16136.02%
MRK220121P000675002020-03-19 3:54PM EDT2022-01-2111.027.159.800.00-171733.82%
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