MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:70.00
Callsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200403C00070000 | 2020-03-31 3:38PM EDT | 2020-04-03 | 7.00 | 4.50 | 9.20 | -0.08 | -1.13% | 3 | 65 | 162.60% |
| MRK200409C00070000 | 2020-03-30 12:53PM EDT | 2020-04-09 | 7.00 | 5.15 | 7.90 | 0.00 | - | 12 | 28 | 69.04% |
| MRK200417C00070000 | 2020-03-31 3:00PM EDT | 2020-04-17 | 8.00 | 6.15 | 10.50 | -0.18 | -2.20% | 25 | 1,105 | 60.23% |
| MRK200424C00070000 | 2020-03-31 1:25PM EDT | 2020-04-24 | 7.42 | 5.90 | 10.05 | +0.34 | +4.80% | 1 | 154 | 77.71% |
| MRK200501C00070000 | 2020-03-27 10:09AM EDT | 2020-05-01 | 4.55 | 6.10 | 10.35 | 0.00 | - | 1 | 17 | 72.53% |
| MRK200515C00070000 | 2020-03-31 3:00PM EDT | 2020-05-15 | 9.00 | 7.40 | 9.40 | +0.13 | +1.47% | 13 | 390 | 50.17% |
| MRK200619C00070000 | 2020-03-30 3:20PM EDT | 2020-06-19 | 10.15 | 8.45 | 9.85 | 0.00 | - | 17 | 655 | 41.54% |
| MRK200717C00070000 | 2020-03-31 12:32PM EDT | 2020-07-17 | 9.63 | 8.65 | 12.50 | +0.56 | +6.17% | 2 | 259 | 53.83% |
| MRK200918C00070000 | 2020-03-26 12:30PM EDT | 2020-09-18 | 7.00 | 9.45 | 11.05 | 0.00 | - | 1 | 101 | 35.10% |
| MRK201016C00070000 | 2020-03-26 1:29PM EDT | 2020-10-16 | 7.10 | 9.45 | 11.15 | 0.00 | - | 1 | 16 | 33.06% |
| MRK210115C00070000 | 2020-03-31 2:39PM EDT | 2021-01-15 | 10.92 | 9.70 | 11.85 | +0.37 | +3.51% | 164 | 1,059 | 30.29% |
| MRK220121C00070000 | 2020-03-30 10:44AM EDT | 2022-01-21 | 11.30 | 11.10 | 14.50 | 0.00 | - | 1 | 403 | 27.19% |
Putsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200403P00070000 | 2020-03-31 3:39PM EDT | 2020-04-03 | 0.16 | 0.01 | 0.53 | -0.13 | -44.83% | 19 | 527 | 71.48% |
| MRK200409P00070000 | 2020-03-31 3:52PM EDT | 2020-04-09 | 0.32 | 0.31 | 0.60 | -0.22 | -40.74% | 42 | 76 | 52.73% |
| MRK200417P00070000 | 2020-03-31 3:44PM EDT | 2020-04-17 | 0.63 | 0.56 | 3.90 | -0.34 | -35.05% | 232 | 5,766 | 76.12% |
| MRK200424P00070000 | 2020-03-31 2:17PM EDT | 2020-04-24 | 1.00 | 0.00 | 1.73 | -0.79 | -44.13% | 71 | 23 | 56.76% |
| MRK200501P00070000 | 2020-03-31 10:23AM EDT | 2020-05-01 | 1.89 | 0.00 | 2.21 | -2.31 | -55.00% | 50 | 13 | 56.81% |
| MRK200515P00070000 | 2020-03-31 11:43AM EDT | 2020-05-15 | 1.80 | 1.08 | 2.00 | -0.40 | -18.18% | 1,273 | 3,410 | 45.00% |
| MRK200619P00070000 | 2020-03-31 2:36PM EDT | 2020-06-19 | 2.60 | 0.81 | 2.93 | -0.40 | -13.33% | 39 | 7,860 | 41.71% |
| MRK200717P00070000 | 2020-03-31 11:26AM EDT | 2020-07-17 | 3.20 | 2.08 | 5.10 | -0.30 | -8.57% | 1 | 616 | 50.78% |
| MRK200918P00070000 | 2020-03-31 9:44AM EDT | 2020-09-18 | 4.34 | 3.50 | 4.30 | +0.42 | +10.71% | 4 | 2,074 | 36.15% |
| MRK201016P00070000 | 2020-03-31 3:23PM EDT | 2020-10-16 | 3.88 | 3.40 | 4.30 | -0.92 | -19.17% | 1 | 100 | 33.52% |
| MRK210115P00070000 | 2020-03-31 2:41PM EDT | 2021-01-15 | 4.50 | 3.60 | 5.05 | -0.34 | -7.02% | 14 | 5,583 | 30.88% |
| MRK220121P00070000 | 2020-03-30 12:26PM EDT | 2022-01-21 | 8.20 | 6.90 | 9.70 | 0.00 | - | 3 | 813 | 32.92% |
© 2020 Verizon Media. All rights reserved.