MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:77.50
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200710C00077500 | 2020-07-02 3:26PM EDT | 2020-07-10 | 1.88 | 1.96 | 2.10 | +0.21 | +12.57% | 21 | 218 | 31.64% |
| MRK200717C00077500 | 2020-07-02 3:15PM EDT | 2020-07-17 | 2.32 | 2.25 | 2.43 | +0.40 | +20.83% | 96 | 4,721 | 28.08% |
| MRK200724C00077500 | 2020-07-01 2:47PM EDT | 2020-07-24 | 2.61 | 2.32 | 2.72 | 0.00 | - | 8 | 41 | 26.95% |
| MRK200731C00077500 | 2020-06-26 2:41PM EDT | 2020-07-31 | 2.75 | 2.85 | 3.30 | 0.00 | - | 1 | 61 | 30.23% |
| MRK200807C00077500 | 2020-07-02 9:38AM EDT | 2020-08-07 | 3.30 | 3.10 | 3.80 | +1.11 | +50.68% | 3 | 13 | 32.31% |
| MRK200821C00077500 | 2020-07-02 3:01PM EDT | 2020-08-21 | 3.75 | 3.85 | 3.90 | +0.25 | +7.14% | 31 | 1,078 | 28.20% |
| MRK201016C00077500 | 2020-07-02 3:15PM EDT | 2020-10-16 | 4.90 | 4.65 | 4.85 | -0.15 | -2.97% | 77 | 1,926 | 25.00% |
| MRK210115C00077500 | 2020-07-02 2:23PM EDT | 2021-01-15 | 6.40 | 6.15 | 6.40 | +0.55 | +9.40% | 10 | 2,359 | 25.14% |
| MRK210618C00077500 | 2020-07-01 3:57PM EDT | 2021-06-18 | 7.65 | 7.70 | 8.05 | 0.00 | - | 1 | 30 | 24.26% |
| MRK220121C00077500 | 2020-07-01 3:27PM EDT | 2022-01-21 | 9.30 | 9.00 | 9.60 | 0.00 | - | 2 | 609 | 23.09% |
| MRK220617C00077500 | 2020-07-01 9:41AM EDT | 2022-06-17 | 9.60 | 9.70 | 10.55 | 0.00 | - | 15 | 71 | 22.78% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200717P00077500 | 2020-07-02 3:42PM EDT | 2020-07-17 | 0.88 | 0.58 | 1.00 | -0.36 | -29.03% | 163 | 3,598 | 25.51% |
| MRK200724P00077500 | 2020-07-02 10:27AM EDT | 2020-07-24 | 1.15 | 1.04 | 1.12 | -1.59 | -58.03% | 13 | 6 | 22.51% |
| MRK200731P00077500 | 2020-06-29 3:24PM EDT | 2020-07-31 | 3.65 | 1.56 | 1.77 | 0.00 | - | 15 | 56 | 27.30% |
| MRK201016P00077500 | 2020-07-02 11:40AM EDT | 2020-10-16 | 3.85 | 3.80 | 3.85 | -0.40 | -9.41% | 17 | 1,427 | 26.71% |
| MRK210115P00077500 | 2020-07-02 3:53PM EDT | 2021-01-15 | 5.80 | 5.80 | 5.85 | -0.35 | -5.69% | 93 | 4,693 | 28.38% |
| MRK210618P00077500 | 2020-07-02 10:51AM EDT | 2021-06-18 | 8.40 | 8.10 | 8.35 | -0.45 | -5.08% | 1 | 5 | 29.52% |
| MRK220617P00077500 | 2020-06-15 9:30AM EDT | 2022-06-17 | 14.50 | 11.95 | 12.85 | 0.00 | - | 10 | 58 | 31.18% |
© 2020 Verizon Media. All rights reserved.