MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:80.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200228C000800002020-02-21 3:37PM EST2020-02-282.592.552.59-0.08-3.00%44022.75%
MRK200306C000800002020-02-19 9:40AM EST2020-03-062.982.713.350.00-1030.96%
MRK200313C000800002020-02-20 10:33AM EST2020-03-133.152.883.100.00-13021.58%
MRK200320C000800002020-02-21 3:49PM EST2020-03-203.203.053.20+0.05+1.59%142019.97%
MRK200327C000800002020-02-18 12:13AM EST2020-03-273.083.103.400.00-10020.12%
MRK200403C000800002020-02-20 3:20PM EST2020-04-033.253.303.500.00-1019.39%
MRK200417C000800002020-02-21 2:35PM EST2020-04-173.653.553.60+0.10+2.82%57017.64%
MRK200515C000800002020-02-21 1:30PM EST2020-05-154.154.204.35+0.15+3.75%30019.56%
MRK200619C000800002020-02-21 3:03PM EST2020-06-194.804.704.80+0.15+3.23%23018.97%
MRK200717C000800002020-02-20 9:43AM EST2020-07-175.104.905.050.00-4018.32%
MRK200918C000800002020-02-19 12:04PM EST2020-09-185.355.605.800.00-9018.47%
MRK210115C000800002020-02-21 3:59PM EST2021-01-156.856.806.90+0.15+2.24%465018.40%
MRK220121C000800002020-02-21 3:58PM EST2022-01-218.758.459.20+0.44+5.29%89017.81%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200228P000800002020-02-21 3:44PM EST2020-02-280.210.200.22-0.11-34.38%143021.73%
MRK200306P000800002020-02-21 9:45AM EST2020-03-060.560.480.52+0.15+36.59%26021.88%
MRK200313P000800002020-02-21 12:18PM EST2020-03-130.860.810.85+0.01+1.18%43022.93%
MRK200320P000800002020-02-21 3:11PM EST2020-03-201.011.011.05+0.09+9.78%81022.39%
MRK200327P000800002020-02-20 9:59AM EST2020-03-271.301.111.29+0.24+22.64%33022.66%
MRK200417P000800002020-02-21 1:04PM EST2020-04-171.601.561.60+0.11+7.38%59020.55%
MRK200515P000800002020-02-21 3:57PM EST2020-05-152.202.192.23-0.10-4.35%205021.05%
MRK200619P000800002020-02-21 1:05PM EST2020-06-192.892.832.890.00-102021.39%
MRK200717P000800002020-02-21 9:40AM EST2020-07-173.253.103.20+0.26+8.70%18020.79%
MRK200918P000800002020-02-21 9:37AM EST2020-09-184.104.004.15+0.10+2.50%5021.35%
MRK210115P000800002020-02-21 3:59PM EST2021-01-155.455.455.55+0.25+4.81%328021.70%
MRK220121P000800002020-02-21 12:04PM EST2022-01-218.557.858.75-0.06-0.70%50022.13%
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