MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:75.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200717C000750002020-07-02 3:09PM EDT2020-07-174.453.804.30+0.37+9.07%355,78429.25%
MRK200724C000750002020-07-02 12:03PM EDT2020-07-244.304.354.60+1.25+40.98%26729.44%
MRK200731C000750002020-07-02 3:09PM EDT2020-07-315.115.005.10+0.46+9.89%1010132.57%
MRK200807C000750002020-06-26 10:03AM EDT2020-08-073.855.055.550.00-1634.52%
MRK200821C000750002020-07-02 3:01PM EDT2020-08-215.355.205.50+0.01+0.19%2646828.80%
MRK201016C000750002020-07-02 3:53PM EDT2020-10-166.306.306.50-0.30-4.55%1242526.34%
MRK210115C000750002020-07-02 2:01PM EDT2021-01-157.807.658.00+0.35+4.70%21,71726.30%
MRK210618C000750002020-06-26 12:20PM EDT2021-06-189.109.109.550.00-12825.02%
MRK220121C000750002020-06-26 10:33AM EDT2022-01-2110.4010.2511.00-0.20-1.89%547723.55%
MRK220617C000750002020-07-02 10:23AM EDT2022-06-1711.3510.8511.85+0.35+3.18%5084123.02%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200717P000750002020-07-02 3:12PM EDT2020-07-170.320.300.47-0.18-36.00%807,92528.08%
MRK200724P000750002020-06-30 3:49PM EDT2020-07-240.080.450.560.00-227724.90%
MRK200731P000750002020-07-01 2:53PM EDT2020-07-311.060.941.03-0.18-14.52%19228.64%
MRK200807P000750002020-06-26 11:51AM EDT2020-08-071.391.021.54-1.19-46.12%111831.86%
MRK200821P000750002020-07-02 3:38PM EDT2020-08-211.601.261.62-0.30-15.79%2711,17527.83%
MRK201016P000750002020-07-02 3:14PM EDT2020-10-162.782.773.05-0.53-16.01%795928.47%
MRK210115P000750002020-07-01 3:44PM EDT2021-01-155.134.604.800.00-234,56028.98%
MRK210618P000750002020-07-01 10:38AM EDT2021-06-187.656.857.350.00-289730.43%
MRK220617P000750002020-06-26 3:56PM EDT2022-06-1711.4010.7011.15-1.54-11.90%2930.42%
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