MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:77.50
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191220C000775002019-12-12 3:19PM EST2019-12-2012.000.000.000.00-5400.00%
MRK200117C000775002019-12-13 1:48PM EST2020-01-1711.790.000.000.00-4200.00%
MRK200221C000775002019-12-06 3:59PM EST2020-02-2111.600.000.000.00-500.00%
MRK200320C000775002019-12-12 3:51PM EST2020-03-2012.500.000.000.00-600.00%
MRK200417C000775002019-12-12 10:14AM EST2020-04-1712.850.000.000.00-1000.00%
MRK200515C000775002019-12-11 1:28PM EST2020-05-1512.400.000.000.00-600.00%
MRK200619C000775002019-11-26 9:57AM EST2020-06-1913.000.000.000.00-500.00%
MRK200717C000775002019-12-04 1:51PM EST2020-07-1712.340.000.000.00--00.00%
MRK200918C000775002019-12-09 11:42AM EST2020-09-1812.950.000.000.00-100.00%
MRK210115C000775002019-12-13 12:18PM EST2021-01-1514.450.000.000.00-400.00%
MRK220121C000775002019-12-13 12:17PM EST2022-01-2116.010.000.000.00-300.00%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191220P000775002019-12-12 10:36AM EST2019-12-200.020.000.000.00-2025.00%
MRK191227P000775002019-12-06 1:06PM EST2019-12-270.020.000.000.00-350012.50%
MRK200117P000775002019-12-13 2:53PM EST2020-01-170.070.000.000.00-75012.50%
MRK200221P000775002019-12-13 3:31PM EST2020-02-210.350.000.000.00-206.25%
MRK200320P000775002019-12-13 1:17PM EST2020-03-200.630.000.000.00-706.25%
MRK200417P000775002019-12-12 9:42AM EST2020-04-170.980.000.000.00-106.25%
MRK200515P000775002019-12-09 3:55PM EST2020-05-151.310.000.000.00-4106.25%
MRK200619P000775002019-12-13 11:39AM EST2020-06-191.600.000.000.00-2506.25%
MRK200918P000775002019-12-12 10:55AM EST2020-09-182.540.000.000.00-1003.13%
MRK210115P000775002019-12-12 2:42PM EST2021-01-153.800.000.000.00-10303.13%
MRK220121P000775002019-12-11 11:00AM EST2022-01-216.540.000.000.00-503.13%
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