MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191220C000700002019-12-04 9:42AM EST2019-12-2018.2517.8519.500.00-13393.36%
MRK200117C000700002019-12-06 3:44PM EST2020-01-1718.9818.8018.95+0.38+2.04%321,56536.43%
MRK200221C000700002019-12-05 11:35AM EST2020-02-2118.5017.2020.100.00-1648.19%
MRK200320C000700002019-12-06 11:05AM EST2020-03-2019.0017.2020.25+0.65+3.54%15242.85%
MRK200417C000700002019-11-26 3:55PM EST2020-04-1717.5016.7021.300.00-1646.70%
MRK200515C000700002019-12-02 10:42AM EST2020-05-1517.2116.7019.950.00-2732.01%
MRK200619C000700002019-12-04 10:41AM EST2020-06-1918.2818.7519.600.00-614825.92%
MRK200918C000700002019-12-02 2:03PM EST2020-09-1817.9219.1019.800.00-63122.91%
MRK210115C000700002019-12-06 3:51PM EST2021-01-1519.7519.7520.15+0.15+0.77%4231821.23%
MRK220121C000700002019-12-06 3:20PM EST2022-01-2121.2619.3022.40+1.01+4.99%102522.58%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191213P000700002019-11-07 10:59AM EST2019-12-130.120.000.020.00--265.63%
MRK191220P000700002019-11-27 12:13PM EST2019-12-200.020.000.010.00-255846.88%
MRK200117P000700002019-12-06 3:41PM EST2020-01-170.070.010.12-0.01-12.50%39,92437.60%
MRK200221P000700002019-12-03 2:43PM EST2020-02-210.300.160.190.00-140330.18%
MRK200320P000700002019-11-26 9:39AM EST2020-03-200.500.270.310.00-142,62128.57%
MRK200417P000700002019-12-06 2:43PM EST2020-04-170.410.380.44-0.35-46.05%81,28127.49%
MRK200515P000700002019-12-06 10:26AM EST2020-05-150.600.530.60-0.17-22.08%13,13826.98%
MRK200619P000700002019-12-05 1:43PM EST2020-06-190.920.770.840.00-1,0325,71526.80%
MRK200717P000700002019-12-02 3:03PM EST2020-07-171.210.920.970.00-4926.14%
MRK200918P000700002019-12-04 12:08PM EST2020-09-181.581.411.490.00-259426.48%
MRK210115P000700002019-12-06 11:59AM EST2021-01-152.332.302.38-0.20-7.91%72,63626.44%
MRK220121P000700002019-12-05 12:58PM EST2022-01-214.903.705.400.00-1245227.70%
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