MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:75.00
Callsfor6 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191220C00075000 | 2019-12-05 12:18PM EST | 2019-12-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK200117C00075000 | 2019-12-05 3:53PM EST | 2020-01-17 | 13.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRK200221C00075000 | 2019-12-02 3:48PM EST | 2020-02-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK200320C00075000 | 2019-11-22 3:33PM EST | 2020-03-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK200417C00075000 | 2019-12-04 12:25PM EST | 2020-04-17 | 13.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK200619C00075000 | 2019-12-02 3:30PM EST | 2020-06-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK200918C00075000 | 2019-11-27 10:22AM EST | 2020-09-18 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK210115C00075000 | 2019-12-03 2:29PM EST | 2021-01-15 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK220121C00075000 | 2019-12-03 1:26PM EST | 2022-01-21 | 15.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor6 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191206P00075000 | 2019-10-31 2:58PM EST | 2019-12-06 | 0.15 | 0.00 | 0.02 | 0.00 | - | 4 | 2 | 128.13% |
| MRK191213P00075000 | 2019-11-27 9:30AM EST | 2019-12-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRK191220P00075000 | 2019-12-05 3:26PM EST | 2019-12-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRK191227P00075000 | 2019-12-02 9:30AM EST | 2019-12-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRK200103P00075000 | 2019-11-25 3:55PM EST | 2020-01-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRK200117P00075000 | 2019-12-05 3:08PM EST | 2020-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MRK200221P00075000 | 2019-12-04 3:27PM EST | 2020-02-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK200320P00075000 | 2019-12-05 10:59AM EST | 2020-03-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK200417P00075000 | 2019-12-05 2:58PM EST | 2020-04-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MRK200515P00075000 | 2019-12-03 12:12PM EST | 2020-05-15 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK200619P00075000 | 2019-12-03 3:02PM EST | 2020-06-19 | 1.56 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MRK200717P00075000 | 2019-12-04 12:49PM EST | 2020-07-17 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK200918P00075000 | 2019-12-03 3:35PM EST | 2020-09-18 | 2.71 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MRK210115P00075000 | 2019-12-03 9:36AM EST | 2021-01-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MRK220121P00075000 | 2019-12-04 1:54PM EST | 2022-01-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |