MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:80.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200409C000800002020-04-07 12:22PM EDT2020-04-091.100.651.160.00-361,52240.97%
MRK200417C000800002020-04-07 12:10PM EDT2020-04-171.871.661.93-0.13-6.50%8742,71235.30%
MRK200424C000800002020-04-07 12:05PM EDT2020-04-242.251.242.49+0.53+30.81%3416035.50%
MRK200501C000800002020-04-07 9:44AM EDT2020-05-013.161.493.05+0.56+21.54%49536.84%
MRK200508C000800002020-04-02 3:56PM EDT2020-05-082.251.504.750.00--250.59%
MRK200515C000800002020-04-07 12:12PM EDT2020-05-153.653.603.80-0.15-3.95%1344,02336.69%
MRK200619C000800002020-04-07 12:08PM EDT2020-06-194.814.605.00-0.19-3.80%131,33835.01%
MRK200717C000800002020-04-06 3:49PM EDT2020-07-174.655.055.400.00-831332.20%
MRK200918C000800002020-04-06 2:28PM EDT2020-09-185.336.006.400.00-41,74229.99%
MRK201016C000800002020-04-06 10:57AM EDT2020-10-166.356.607.200.00-5427131.20%
MRK210115C000800002020-04-07 10:21AM EDT2021-01-156.816.957.60-0.59-7.97%484,10327.15%
MRK220121C000800002020-04-06 2:46PM EDT2022-01-218.108.159.600.00-359422.59%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200409P000800002020-04-06 3:52PM EDT2020-04-091.300.430.73+0.20+18.18%31424.37%
MRK200417P000800002020-04-07 12:09PM EDT2020-04-171.361.351.51-2.06-60.23%932,87526.81%
MRK200424P000800002020-04-06 12:44PM EDT2020-04-242.900.902.070.00-10811328.86%
MRK200501P000800002020-03-19 2:13PM EDT2020-05-0111.371.862.690.00-1131.93%
MRK200508P000800002020-04-02 3:25PM EDT2020-05-085.731.104.200.00-1544.24%
MRK200515P000800002020-04-07 10:45AM EDT2020-05-153.693.153.35+0.29+8.53%281,38531.90%
MRK200619P000800002020-04-07 12:06PM EDT2020-06-194.704.604.85-3.05-39.35%2183,63433.62%
MRK200717P000800002020-04-07 12:01PM EDT2020-07-175.455.105.50-0.23-4.05%22570732.51%
MRK200918P000800002020-04-06 3:53PM EDT2020-09-186.506.406.750.00-51,30931.42%
MRK201016P000800002020-03-24 3:48PM EDT2020-10-1613.857.057.600.00-1,3661,36732.74%
MRK210115P000800002020-04-07 12:14PM EDT2021-01-158.107.858.20-0.30-3.57%3102,12729.14%
MRK220121P000800002020-04-06 10:48AM EDT2022-01-2111.9310.3012.150.00-155028.56%
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