MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:75.00
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191220C000750002019-12-05 12:18PM EST2019-12-2013.550.000.000.00-400.00%
MRK200117C000750002019-12-05 3:53PM EST2020-01-1713.620.000.000.00-2700.00%
MRK200221C000750002019-12-02 3:48PM EST2020-02-2112.400.000.000.00-1200.00%
MRK200320C000750002019-11-22 3:33PM EST2020-03-2011.300.000.000.00-200.00%
MRK200417C000750002019-12-04 12:25PM EST2020-04-1713.770.000.000.00-300.00%
MRK200619C000750002019-12-02 3:30PM EST2020-06-1913.150.000.000.00-100.00%
MRK200918C000750002019-11-27 10:22AM EST2020-09-1813.850.000.000.00-200.00%
MRK210115C000750002019-12-03 2:29PM EST2021-01-1514.700.000.000.00-500.00%
MRK220121C000750002019-12-03 1:26PM EST2022-01-2115.980.000.000.00-800.00%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191206P000750002019-10-31 2:58PM EST2019-12-060.150.000.020.00-42128.13%
MRK191213P000750002019-11-27 9:30AM EST2019-12-130.020.000.000.00-3025.00%
MRK191220P000750002019-12-05 3:26PM EST2019-12-200.010.000.000.00-3025.00%
MRK191227P000750002019-12-02 9:30AM EST2019-12-270.050.000.000.00--012.50%
MRK200103P000750002019-11-25 3:55PM EST2020-01-030.130.000.000.00--012.50%
MRK200117P000750002019-12-05 3:08PM EST2020-01-170.150.000.000.00-11012.50%
MRK200221P000750002019-12-04 3:27PM EST2020-02-210.420.000.000.00-206.25%
MRK200320P000750002019-12-05 10:59AM EST2020-03-200.700.000.000.00-206.25%
MRK200417P000750002019-12-05 2:58PM EST2020-04-170.910.000.000.00-2206.25%
MRK200515P000750002019-12-03 12:12PM EST2020-05-151.470.000.000.00-206.25%
MRK200619P000750002019-12-03 3:02PM EST2020-06-191.560.000.000.00-3206.25%
MRK200717P000750002019-12-04 12:49PM EST2020-07-171.770.000.000.00-106.25%
MRK200918P000750002019-12-03 3:35PM EST2020-09-182.710.000.000.00-1603.13%
MRK210115P000750002019-12-03 9:36AM EST2021-01-154.000.000.000.00-803.13%
MRK220121P000750002019-12-04 1:54PM EST2022-01-215.800.000.000.00-1503.13%
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