MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:75.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200221C00075000 | 2020-01-22 2:33PM EST | 2020-02-21 | 15.10 | 11.20 | 11.15 | 0.00 | - | 10 | 35 | 26.56% |
| MRK200228C00075000 | 2020-01-15 3:43PM EST | 2020-02-28 | 16.80 | 9.55 | 13.40 | 0.00 | - | - | 1 | 67.16% |
| MRK200320C00075000 | 2020-01-27 2:31PM EST | 2020-03-20 | 11.63 | 11.45 | 11.55 | 0.00 | - | 1 | 119 | 29.00% |
| MRK200417C00075000 | 2020-01-02 3:15PM EST | 2020-04-17 | 17.21 | 11.50 | 11.60 | 0.00 | - | 1 | 18 | 24.15% |
| MRK200515C00075000 | 2020-01-16 1:18PM EST | 2020-05-15 | 16.70 | 11.65 | 11.75 | 0.00 | - | 1 | 37 | 22.51% |
| MRK200619C00075000 | 2020-01-24 3:41PM EST | 2020-06-19 | 11.40 | 12.05 | 12.15 | 0.00 | - | 3 | 268 | 22.97% |
| MRK200717C00075000 | 2019-12-11 1:48PM EST | 2020-07-17 | 15.46 | 15.35 | 15.60 | 0.00 | - | 9 | 15 | 40.89% |
| MRK200918C00075000 | 2020-01-24 3:41PM EST | 2020-09-18 | 12.22 | 12.40 | 12.60 | 0.00 | - | 2 | 165 | 20.59% |
| MRK210115C00075000 | 2020-01-22 10:53AM EST | 2021-01-15 | 16.74 | 13.40 | 13.55 | 0.00 | - | 5 | 995 | 20.78% |
| MRK220121C00075000 | 2019-12-30 3:09PM EST | 2022-01-21 | 19.26 | 14.40 | 15.10 | 0.00 | - | 19 | 97 | 18.63% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200131P00075000 | 2020-01-08 12:39PM EST | 2020-01-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.16% |
| MRK200221P00075000 | 2020-01-27 10:12AM EST | 2020-02-21 | 0.15 | 0.15 | 0.16 | 0.00 | - | 2 | 218 | 32.91% |
| MRK200228P00075000 | 2020-01-27 7:00PM EST | 2020-02-28 | 0.24 | - | - | 0.00 | - | - | - | 0.00% |
| MRK200320P00075000 | 2020-01-27 11:56AM EST | 2020-03-20 | 0.38 | 0.40 | 0.44 | 0.00 | - | 4 | 1,696 | 28.83% |
| MRK200417P00075000 | 2020-01-24 3:29PM EST | 2020-04-17 | 0.61 | 0.67 | 0.69 | 0.00 | - | 1 | 2,289 | 26.64% |
| MRK200515P00075000 | 2020-01-21 3:58PM EST | 2020-05-15 | 0.90 | 0.94 | 0.98 | 0.00 | - | 5 | 234 | 25.79% |
| MRK200619P00075000 | 2020-01-24 3:57PM EST | 2020-06-19 | 1.20 | 1.32 | 1.36 | 0.00 | - | 152 | 3,059 | 25.34% |
| MRK200717P00075000 | 2020-01-22 10:55AM EST | 2020-07-17 | 0.83 | 1.36 | 1.68 | 0.00 | - | 50 | 34 | 25.24% |
| MRK200918P00075000 | 2020-01-27 3:04PM EST | 2020-09-18 | 2.05 | 2.15 | 2.22 | 0.00 | - | 30 | 895 | 24.39% |
| MRK210115P00075000 | 2020-01-27 3:45PM EST | 2021-01-15 | 3.25 | 3.30 | 3.45 | 0.00 | - | 5 | 3,247 | 24.67% |
| MRK220121P00075000 | 2020-01-21 12:23PM EST | 2022-01-21 | 4.96 | 5.95 | 6.35 | 0.00 | - | 10 | 28 | 24.51% |