MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:70.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191220C00070000 | 2019-12-04 9:42AM EST | 2019-12-20 | 18.25 | 17.85 | 19.50 | 0.00 | - | 1 | 33 | 93.36% |
| MRK200117C00070000 | 2019-12-06 3:44PM EST | 2020-01-17 | 18.98 | 18.80 | 18.95 | +0.38 | +2.04% | 32 | 1,565 | 36.43% |
| MRK200221C00070000 | 2019-12-05 11:35AM EST | 2020-02-21 | 18.50 | 17.20 | 20.10 | 0.00 | - | 1 | 6 | 48.19% |
| MRK200320C00070000 | 2019-12-06 11:05AM EST | 2020-03-20 | 19.00 | 17.20 | 20.25 | +0.65 | +3.54% | 1 | 52 | 42.85% |
| MRK200417C00070000 | 2019-11-26 3:55PM EST | 2020-04-17 | 17.50 | 16.70 | 21.30 | 0.00 | - | 1 | 6 | 46.70% |
| MRK200515C00070000 | 2019-12-02 10:42AM EST | 2020-05-15 | 17.21 | 16.70 | 19.95 | 0.00 | - | 2 | 7 | 32.01% |
| MRK200619C00070000 | 2019-12-04 10:41AM EST | 2020-06-19 | 18.28 | 18.75 | 19.60 | 0.00 | - | 6 | 148 | 25.92% |
| MRK200918C00070000 | 2019-12-02 2:03PM EST | 2020-09-18 | 17.92 | 19.10 | 19.80 | 0.00 | - | 6 | 31 | 22.91% |
| MRK210115C00070000 | 2019-12-06 3:51PM EST | 2021-01-15 | 19.75 | 19.75 | 20.15 | +0.15 | +0.77% | 42 | 318 | 21.23% |
| MRK220121C00070000 | 2019-12-06 3:20PM EST | 2022-01-21 | 21.26 | 19.30 | 22.40 | +1.01 | +4.99% | 10 | 25 | 22.58% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191213P00070000 | 2019-11-07 10:59AM EST | 2019-12-13 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 2 | 65.63% |
| MRK191220P00070000 | 2019-11-27 12:13PM EST | 2019-12-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 558 | 46.88% |
| MRK200117P00070000 | 2019-12-06 3:41PM EST | 2020-01-17 | 0.07 | 0.01 | 0.12 | -0.01 | -12.50% | 3 | 9,924 | 37.60% |
| MRK200221P00070000 | 2019-12-03 2:43PM EST | 2020-02-21 | 0.30 | 0.16 | 0.19 | 0.00 | - | 1 | 403 | 30.18% |
| MRK200320P00070000 | 2019-11-26 9:39AM EST | 2020-03-20 | 0.50 | 0.27 | 0.31 | 0.00 | - | 14 | 2,621 | 28.57% |
| MRK200417P00070000 | 2019-12-06 2:43PM EST | 2020-04-17 | 0.41 | 0.38 | 0.44 | -0.35 | -46.05% | 8 | 1,281 | 27.49% |
| MRK200515P00070000 | 2019-12-06 10:26AM EST | 2020-05-15 | 0.60 | 0.53 | 0.60 | -0.17 | -22.08% | 1 | 3,138 | 26.98% |
| MRK200619P00070000 | 2019-12-05 1:43PM EST | 2020-06-19 | 0.92 | 0.77 | 0.84 | 0.00 | - | 1,032 | 5,715 | 26.80% |
| MRK200717P00070000 | 2019-12-02 3:03PM EST | 2020-07-17 | 1.21 | 0.92 | 0.97 | 0.00 | - | 4 | 9 | 26.14% |
| MRK200918P00070000 | 2019-12-04 12:08PM EST | 2020-09-18 | 1.58 | 1.41 | 1.49 | 0.00 | - | 2 | 594 | 26.48% |
| MRK210115P00070000 | 2019-12-06 11:59AM EST | 2021-01-15 | 2.33 | 2.30 | 2.38 | -0.20 | -7.91% | 7 | 2,636 | 26.44% |
| MRK220121P00070000 | 2019-12-05 12:58PM EST | 2022-01-21 | 4.90 | 3.70 | 5.40 | 0.00 | - | 12 | 452 | 27.70% |