MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:75.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200221C000750002020-01-22 2:33PM EST2020-02-2115.1011.2011.150.00-103526.56%
MRK200228C000750002020-01-15 3:43PM EST2020-02-2816.809.5513.400.00--167.16%
MRK200320C000750002020-01-27 2:31PM EST2020-03-2011.6311.4511.550.00-111929.00%
MRK200417C000750002020-01-02 3:15PM EST2020-04-1717.2111.5011.600.00-11824.15%
MRK200515C000750002020-01-16 1:18PM EST2020-05-1516.7011.6511.750.00-13722.51%
MRK200619C000750002020-01-24 3:41PM EST2020-06-1911.4012.0512.150.00-326822.97%
MRK200717C000750002019-12-11 1:48PM EST2020-07-1715.4615.3515.600.00-91540.89%
MRK200918C000750002020-01-24 3:41PM EST2020-09-1812.2212.4012.600.00-216520.59%
MRK210115C000750002020-01-22 10:53AM EST2021-01-1516.7413.4013.550.00-599520.78%
MRK220121C000750002019-12-30 3:09PM EST2022-01-2119.2614.4015.100.00-199718.63%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200131P000750002020-01-08 12:39PM EST2020-01-310.040.000.050.00--160.16%
MRK200221P000750002020-01-27 10:12AM EST2020-02-210.150.150.160.00-221832.91%
MRK200228P000750002020-01-27 7:00PM EST2020-02-280.24--0.00---0.00%
MRK200320P000750002020-01-27 11:56AM EST2020-03-200.380.400.440.00-41,69628.83%
MRK200417P000750002020-01-24 3:29PM EST2020-04-170.610.670.690.00-12,28926.64%
MRK200515P000750002020-01-21 3:58PM EST2020-05-150.900.940.980.00-523425.79%
MRK200619P000750002020-01-24 3:57PM EST2020-06-191.201.321.360.00-1523,05925.34%
MRK200717P000750002020-01-22 10:55AM EST2020-07-170.831.361.680.00-503425.24%
MRK200918P000750002020-01-27 3:04PM EST2020-09-182.052.152.220.00-3089524.39%
MRK210115P000750002020-01-27 3:45PM EST2021-01-153.253.303.450.00-53,24724.67%
MRK220121P000750002020-01-21 12:23PM EST2022-01-214.965.956.350.00-102824.51%
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