MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200221C000700002020-02-14 10:09AM EST2020-02-2111.9511.1512.700.00-12290.82%
MRK200320C000700002020-02-14 11:33AM EST2020-03-2012.1512.5012.750.00-21934.38%
MRK200417C000700002020-02-14 12:54PM EST2020-04-1712.3112.6012.750.00-808525.10%
MRK200515C000700002020-02-14 12:24PM EST2020-05-1512.5512.7012.900.00-139023.85%
MRK200619C000700002020-02-13 10:25AM EST2020-06-1912.2512.9013.300.00-117625.20%
MRK200717C000700002020-02-14 3:09PM EST2020-07-1713.1012.9513.150.00-164521.22%
MRK200918C000700002020-02-14 11:27AM EST2020-09-1813.0513.3013.400.00-16719.89%
MRK210115C000700002020-02-18 10:52AM EST2021-01-1514.1313.9514.10+0.43+3.14%183219.83%
MRK220121C000700002020-02-14 3:47PM EST2022-01-2115.3314.7015.500.00-1215118.07%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200221P000700002020-02-07 2:36PM EST2020-02-210.010.000.020.00-1044662.50%
MRK200320P000700002020-02-14 12:25PM EST2020-03-200.090.080.100.00-102,82831.06%
MRK200327P000700002020-02-13 4:50PM EST2020-03-270.15-0.150.00---30.37%
MRK200417P000700002020-02-13 2:54PM EST2020-04-170.240.210.230.00-201,75726.81%
MRK200515P000700002020-02-18 9:38AM EST2020-05-150.390.380.410.00-103,21325.44%
MRK200619P000700002020-02-13 9:58AM EST2020-06-190.700.650.670.00-185,44324.68%
MRK200717P000700002020-02-14 9:57AM EST2020-07-170.940.790.830.00-5023623.80%
MRK200918P000700002020-02-14 12:02PM EST2020-09-181.351.271.330.00-674823.54%
MRK210115P000700002020-02-18 10:01AM EST2021-01-152.232.232.27-0.17-7.08%124,99423.44%
MRK220121P000700002020-02-18 11:15AM EST2022-01-214.504.304.75-0.30-6.25%1059823.30%
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