MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:77.50
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200710C000775002020-07-02 3:26PM EDT2020-07-101.881.962.10+0.21+12.57%2121831.64%
MRK200717C000775002020-07-02 3:15PM EDT2020-07-172.322.252.43+0.40+20.83%964,72128.08%
MRK200724C000775002020-07-01 2:47PM EDT2020-07-242.612.322.720.00-84126.95%
MRK200731C000775002020-06-26 2:41PM EDT2020-07-312.752.853.300.00-16130.23%
MRK200807C000775002020-07-02 9:38AM EDT2020-08-073.303.103.80+1.11+50.68%31332.31%
MRK200821C000775002020-07-02 3:01PM EDT2020-08-213.753.853.90+0.25+7.14%311,07828.20%
MRK201016C000775002020-07-02 3:15PM EDT2020-10-164.904.654.85-0.15-2.97%771,92625.00%
MRK210115C000775002020-07-02 2:23PM EDT2021-01-156.406.156.40+0.55+9.40%102,35925.14%
MRK210618C000775002020-07-01 3:57PM EDT2021-06-187.657.708.050.00-13024.26%
MRK220121C000775002020-07-01 3:27PM EDT2022-01-219.309.009.600.00-260923.09%
MRK220617C000775002020-07-01 9:41AM EDT2022-06-179.609.7010.550.00-157122.78%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200717P000775002020-07-02 3:42PM EDT2020-07-170.880.581.00-0.36-29.03%1633,59825.51%
MRK200724P000775002020-07-02 10:27AM EDT2020-07-241.151.041.12-1.59-58.03%13622.51%
MRK200731P000775002020-06-29 3:24PM EDT2020-07-313.651.561.770.00-155627.30%
MRK201016P000775002020-07-02 11:40AM EDT2020-10-163.853.803.85-0.40-9.41%171,42726.71%
MRK210115P000775002020-07-02 3:53PM EDT2021-01-155.805.805.85-0.35-5.69%934,69328.38%
MRK210618P000775002020-07-02 10:51AM EDT2021-06-188.408.108.35-0.45-5.08%1529.52%
MRK220617P000775002020-06-15 9:30AM EDT2022-06-1714.5011.9512.850.00-105831.18%
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