MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:80.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191220C000800002019-12-13 11:30AM EST2019-12-208.700.000.000.00-2300.00%
MRK191227C000800002019-12-12 1:32PM EST2019-12-279.330.000.000.00-1000.00%
MRK200117C000800002019-12-13 11:53AM EST2020-01-179.100.000.000.00-22700.00%
MRK200221C000800002019-12-11 3:46PM EST2020-02-219.410.000.000.00-4200.00%
MRK200320C000800002019-12-09 3:36PM EST2020-03-209.550.000.000.00-200.00%
MRK200417C000800002019-12-13 9:54AM EST2020-04-1710.450.000.000.00-2000.00%
MRK200515C000800002019-12-11 1:28PM EST2020-05-1510.350.000.000.00-600.00%
MRK200619C000800002019-12-12 2:22PM EST2020-06-1910.850.000.000.00-4500.00%
MRK200717C000800002019-12-16 12:14AM EST2020-07-1710.660.000.000.00--00.00%
MRK200918C000800002019-12-09 10:27AM EST2020-09-1810.970.000.000.00-1400.00%
MRK210115C000800002019-12-11 2:38PM EST2021-01-1513.100.000.000.00-200.00%
MRK220121C000800002019-12-11 10:59AM EST2022-01-2114.600.000.000.00-100.00%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191220P000800002019-12-13 3:14PM EST2019-12-200.020.000.000.00-10025.00%
MRK191227P000800002019-12-06 9:31AM EST2019-12-270.100.000.000.00-4012.50%
MRK200110P000800002019-12-04 2:38PM EST2020-01-100.270.000.000.00--012.50%
MRK200117P000800002019-12-13 2:46PM EST2020-01-170.150.000.000.00-37106.25%
MRK200124P000800002019-12-16 12:15AM EST2020-01-240.230.000.000.00--06.25%
MRK200131P000800002019-12-16 12:15AM EST2020-01-310.300.000.000.00---6.25%
MRK200221P000800002019-12-13 1:52PM EST2020-02-210.550.000.000.00-2706.25%
MRK200320P000800002019-12-11 2:46PM EST2020-03-200.990.000.000.00-2206.25%
MRK200417P000800002019-12-13 11:55AM EST2020-04-171.250.000.000.00-103.13%
MRK200515P000800002019-12-12 10:57AM EST2020-05-151.630.000.000.00-803.13%
MRK200619P000800002019-12-11 10:15AM EST2020-06-192.220.000.000.00-1103.13%
MRK200717P000800002019-12-12 10:56AM EST2020-07-172.380.000.000.00-503.13%
MRK200918P000800002019-12-12 10:56AM EST2020-09-183.160.000.000.00-503.13%
MRK210115P000800002019-12-13 1:59PM EST2021-01-154.350.000.000.00-1903.13%
MRK220121P000800002019-12-04 12:38PM EST2022-01-217.700.000.000.00-1001.56%
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