MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:72.50
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200417C000725002020-04-07 11:55AM EDT2020-04-177.746.709.650.00-245867.09%
MRK200424C000725002020-04-07 12:53PM EDT2020-04-248.167.8011.800.00-1016454.54%
MRK200501C000725002020-04-06 10:12AM EDT2020-05-018.508.0012.400.00-51153.66%
MRK200508C000725002020-03-31 9:57AM EDT2020-05-086.507.7512.400.00--178.56%
MRK200515C000725002020-04-08 2:38PM EDT2020-05-159.708.0510.75+1.40+16.87%262,64750.15%
MRK200619C000725002020-04-07 2:39PM EDT2020-06-1910.008.5011.75+0.50+5.26%565445.12%
MRK200717C000725002020-04-08 3:56PM EDT2020-07-1711.4410.7011.75+0.04+0.35%88838.27%
MRK200918C000725002020-04-01 3:54PM EDT2020-09-187.509.8512.400.00-3950833.70%
MRK201016C000725002020-04-06 2:24PM EDT2020-10-1611.2011.6512.70+0.92+8.95%146532.68%
MRK210115C000725002020-04-06 3:42PM EDT2021-01-1510.9812.1013.850.00-41,41731.68%
MRK220121C000725002020-04-06 9:51AM EDT2022-01-2112.2513.3514.850.00-21528623.47%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200417P000725002020-04-08 3:31PM EDT2020-04-170.480.060.33+0.23+92.00%92,09151.37%
MRK200424P000725002020-04-03 3:37PM EDT2020-04-242.240.002.710.00-583270.46%
MRK200501P000725002020-04-07 1:24PM EDT2020-05-011.150.334.650.00-54477.64%
MRK200515P000725002020-04-08 3:32PM EDT2020-05-151.080.791.41-0.38-26.03%6679047.12%
MRK200619P000725002020-04-08 2:01PM EDT2020-06-192.170.002.50+0.17+8.50%1232,08643.97%
MRK200717P000725002020-04-08 1:00PM EDT2020-07-172.681.692.96-0.37-12.13%461140.72%
MRK200918P000725002020-04-07 9:50AM EDT2020-09-183.882.743.850.00-11,83936.89%
MRK201016P000725002020-03-31 10:10AM EDT2020-10-165.203.254.450.00-52937.11%
MRK210115P000725002020-04-02 3:17PM EDT2021-01-156.584.655.550.00-1052,94335.03%
MRK220121P000725002020-03-23 10:52AM EDT2022-01-2113.706.858.400.00-416230.49%
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