MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:77.50
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191220C00077500 | 2019-12-12 3:19PM EST | 2019-12-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MRK200117C00077500 | 2019-12-13 1:48PM EST | 2020-01-17 | 11.79 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MRK200221C00077500 | 2019-12-06 3:59PM EST | 2020-02-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK200320C00077500 | 2019-12-12 3:51PM EST | 2020-03-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK200417C00077500 | 2019-12-12 10:14AM EST | 2020-04-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK200515C00077500 | 2019-12-11 1:28PM EST | 2020-05-15 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK200619C00077500 | 2019-11-26 9:57AM EST | 2020-06-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK200717C00077500 | 2019-12-04 1:51PM EST | 2020-07-17 | 12.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK200918C00077500 | 2019-12-09 11:42AM EST | 2020-09-18 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK210115C00077500 | 2019-12-13 12:18PM EST | 2021-01-15 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK220121C00077500 | 2019-12-13 12:17PM EST | 2022-01-21 | 16.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191220P00077500 | 2019-12-12 10:36AM EST | 2019-12-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK191227P00077500 | 2019-12-06 1:06PM EST | 2019-12-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| MRK200117P00077500 | 2019-12-13 2:53PM EST | 2020-01-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MRK200221P00077500 | 2019-12-13 3:31PM EST | 2020-02-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK200320P00077500 | 2019-12-13 1:17PM EST | 2020-03-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRK200417P00077500 | 2019-12-12 9:42AM EST | 2020-04-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK200515P00077500 | 2019-12-09 3:55PM EST | 2020-05-15 | 1.31 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MRK200619P00077500 | 2019-12-13 11:39AM EST | 2020-06-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MRK200918P00077500 | 2019-12-12 10:55AM EST | 2020-09-18 | 2.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRK210115P00077500 | 2019-12-12 2:42PM EST | 2021-01-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| MRK220121P00077500 | 2019-12-11 11:00AM EST | 2022-01-21 | 6.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |