MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:77.50
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200221C000775002020-02-14 12:05PM EST2020-02-214.752.747.300.00-18763.28%
MRK200228C000775002020-02-20 12:41PM EST2020-02-284.655.005.15+0.10+2.20%23131.64%
MRK200313C000775002020-02-18 2:24PM EST2020-03-135.755.155.500.00-4427.34%
MRK200320C000775002020-02-20 3:49PM EST2020-03-205.205.255.40+0.32+6.56%5458222.02%
MRK200417C000775002020-02-20 10:08AM EST2020-04-175.555.505.65+0.35+6.73%220218.73%
MRK200515C000775002020-02-19 12:05PM EST2020-05-155.656.006.150.00-15219.63%
MRK200619C000775002020-02-19 10:52AM EST2020-06-196.006.406.65-0.35-5.51%2224519.80%
MRK200717C000775002020-02-18 2:50PM EST2020-07-177.006.607.000.00-310119.80%
MRK200918C000775002020-02-19 3:56PM EST2020-09-187.107.157.400.00-50061418.42%
MRK210115C000775002020-02-19 11:56AM EST2021-01-157.958.108.400.00-883318.31%
MRK220121C000775002020-02-19 11:20AM EST2022-01-2110.159.8510.550.00-57817.67%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200221P000775002020-02-20 3:17PM EST2020-02-210.010.000.03-0.06-85.71%569456.25%
MRK200228P000775002020-02-20 3:17PM EST2020-02-280.080.050.08-0.02-20.00%3226.95%
MRK200306P000775002020-02-18 1:03PM EST2020-03-060.200.140.170.00-77181523.54%
MRK200320P000775002020-02-20 2:10PM EST2020-03-200.520.420.44+0.04+8.33%532,64222.58%
MRK200403P000775002020-02-18 11:07AM EST2020-04-030.720.630.720.00--222.36%
MRK200417P000775002020-02-20 2:40PM EST2020-04-170.930.810.84-0.04-4.12%852,56320.72%
MRK200515P000775002020-02-20 3:09PM EST2020-05-151.411.301.36-0.09-6.00%341,58021.23%
MRK200619P000775002020-02-20 9:52AM EST2020-06-191.861.852.08-0.11-5.58%192,32122.44%
MRK200717P000775002020-02-19 3:59PM EST2020-07-172.222.092.190.00-11,23820.81%
MRK200918P000775002020-02-20 1:54PM EST2020-09-183.252.833.05+0.21+6.91%681,17821.33%
MRK210115P000775002020-02-20 9:49AM EST2021-01-154.264.004.35-0.19-4.27%83,25521.62%
MRK220121P000775002020-02-12 12:23PM EST2022-01-217.217.107.500.00-242522.25%
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