MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200403C000700002020-03-31 3:38PM EDT2020-04-037.004.509.20-0.08-1.13%365162.60%
MRK200409C000700002020-03-30 12:53PM EDT2020-04-097.005.157.900.00-122869.04%
MRK200417C000700002020-03-31 3:00PM EDT2020-04-178.006.1510.50-0.18-2.20%251,10560.23%
MRK200424C000700002020-03-31 1:25PM EDT2020-04-247.425.9010.05+0.34+4.80%115477.71%
MRK200501C000700002020-03-27 10:09AM EDT2020-05-014.556.1010.350.00-11772.53%
MRK200515C000700002020-03-31 3:00PM EDT2020-05-159.007.409.40+0.13+1.47%1339050.17%
MRK200619C000700002020-03-30 3:20PM EDT2020-06-1910.158.459.850.00-1765541.54%
MRK200717C000700002020-03-31 12:32PM EDT2020-07-179.638.6512.50+0.56+6.17%225953.83%
MRK200918C000700002020-03-26 12:30PM EDT2020-09-187.009.4511.050.00-110135.10%
MRK201016C000700002020-03-26 1:29PM EDT2020-10-167.109.4511.150.00-11633.06%
MRK210115C000700002020-03-31 2:39PM EDT2021-01-1510.929.7011.85+0.37+3.51%1641,05930.29%
MRK220121C000700002020-03-30 10:44AM EDT2022-01-2111.3011.1014.500.00-140327.19%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200403P000700002020-03-31 3:39PM EDT2020-04-030.160.010.53-0.13-44.83%1952771.48%
MRK200409P000700002020-03-31 3:52PM EDT2020-04-090.320.310.60-0.22-40.74%427652.73%
MRK200417P000700002020-03-31 3:44PM EDT2020-04-170.630.563.90-0.34-35.05%2325,76676.12%
MRK200424P000700002020-03-31 2:17PM EDT2020-04-241.000.001.73-0.79-44.13%712356.76%
MRK200501P000700002020-03-31 10:23AM EDT2020-05-011.890.002.21-2.31-55.00%501356.81%
MRK200515P000700002020-03-31 11:43AM EDT2020-05-151.801.082.00-0.40-18.18%1,2733,41045.00%
MRK200619P000700002020-03-31 2:36PM EDT2020-06-192.600.812.93-0.40-13.33%397,86041.71%
MRK200717P000700002020-03-31 11:26AM EDT2020-07-173.202.085.10-0.30-8.57%161650.78%
MRK200918P000700002020-03-31 9:44AM EDT2020-09-184.343.504.30+0.42+10.71%42,07436.15%
MRK201016P000700002020-03-31 3:23PM EDT2020-10-163.883.404.30-0.92-19.17%110033.52%
MRK210115P000700002020-03-31 2:41PM EDT2021-01-154.503.605.05-0.34-7.02%145,58330.88%
MRK220121P000700002020-03-30 12:26PM EDT2022-01-218.206.909.700.00-381332.92%
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