MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:75.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200717C00075000 | 2020-07-02 3:09PM EDT | 2020-07-17 | 4.45 | 3.80 | 4.30 | +0.37 | +9.07% | 35 | 5,784 | 29.25% |
| MRK200724C00075000 | 2020-07-02 12:03PM EDT | 2020-07-24 | 4.30 | 4.35 | 4.60 | +1.25 | +40.98% | 2 | 67 | 29.44% |
| MRK200731C00075000 | 2020-07-02 3:09PM EDT | 2020-07-31 | 5.11 | 5.00 | 5.10 | +0.46 | +9.89% | 10 | 101 | 32.57% |
| MRK200807C00075000 | 2020-06-26 10:03AM EDT | 2020-08-07 | 3.85 | 5.05 | 5.55 | 0.00 | - | 1 | 6 | 34.52% |
| MRK200821C00075000 | 2020-07-02 3:01PM EDT | 2020-08-21 | 5.35 | 5.20 | 5.50 | +0.01 | +0.19% | 26 | 468 | 28.80% |
| MRK201016C00075000 | 2020-07-02 3:53PM EDT | 2020-10-16 | 6.30 | 6.30 | 6.50 | -0.30 | -4.55% | 12 | 425 | 26.34% |
| MRK210115C00075000 | 2020-07-02 2:01PM EDT | 2021-01-15 | 7.80 | 7.65 | 8.00 | +0.35 | +4.70% | 2 | 1,717 | 26.30% |
| MRK210618C00075000 | 2020-06-26 12:20PM EDT | 2021-06-18 | 9.10 | 9.10 | 9.55 | 0.00 | - | 1 | 28 | 25.02% |
| MRK220121C00075000 | 2020-06-26 10:33AM EDT | 2022-01-21 | 10.40 | 10.25 | 11.00 | -0.20 | -1.89% | 5 | 477 | 23.55% |
| MRK220617C00075000 | 2020-07-02 10:23AM EDT | 2022-06-17 | 11.35 | 10.85 | 11.85 | +0.35 | +3.18% | 50 | 841 | 23.02% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200717P00075000 | 2020-07-02 3:12PM EDT | 2020-07-17 | 0.32 | 0.30 | 0.47 | -0.18 | -36.00% | 80 | 7,925 | 28.08% |
| MRK200724P00075000 | 2020-06-30 3:49PM EDT | 2020-07-24 | 0.08 | 0.45 | 0.56 | 0.00 | - | 22 | 77 | 24.90% |
| MRK200731P00075000 | 2020-07-01 2:53PM EDT | 2020-07-31 | 1.06 | 0.94 | 1.03 | -0.18 | -14.52% | 1 | 92 | 28.64% |
| MRK200807P00075000 | 2020-06-26 11:51AM EDT | 2020-08-07 | 1.39 | 1.02 | 1.54 | -1.19 | -46.12% | 11 | 18 | 31.86% |
| MRK200821P00075000 | 2020-07-02 3:38PM EDT | 2020-08-21 | 1.60 | 1.26 | 1.62 | -0.30 | -15.79% | 271 | 1,175 | 27.83% |
| MRK201016P00075000 | 2020-07-02 3:14PM EDT | 2020-10-16 | 2.78 | 2.77 | 3.05 | -0.53 | -16.01% | 7 | 959 | 28.47% |
| MRK210115P00075000 | 2020-07-01 3:44PM EDT | 2021-01-15 | 5.13 | 4.60 | 4.80 | 0.00 | - | 23 | 4,560 | 28.98% |
| MRK210618P00075000 | 2020-07-01 10:38AM EDT | 2021-06-18 | 7.65 | 6.85 | 7.35 | 0.00 | - | 28 | 97 | 30.43% |
| MRK220617P00075000 | 2020-06-26 3:56PM EDT | 2022-06-17 | 11.40 | 10.70 | 11.15 | -1.54 | -11.90% | 2 | 9 | 30.42% |
© 2020 Verizon Media. All rights reserved.