MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:82.50
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200124C000825002020-01-16 10:21AM EST2020-01-249.258.708.900.00-4460.35%
MRK200207C000825002020-01-16 11:02AM EST2020-02-079.558.0011.100.00-4473.32%
MRK200221C000825002020-01-17 3:10PM EST2020-02-218.858.659.15+0.99+12.60%29231.62%
MRK200320C000825002020-01-15 1:37PM EST2020-03-209.338.909.250.00-444524.56%
MRK200417C000825002020-01-17 1:10PM EST2020-04-179.209.109.40-0.40-4.17%331521.73%
MRK200515C000825002020-01-14 10:44AM EST2020-05-158.379.409.850.00-17022.23%
MRK200619C000825002020-01-16 10:47AM EST2020-06-1910.589.7010.050.00-177920.70%
MRK200717C000825002020-01-16 1:12PM EST2020-07-1710.359.9010.250.00-5620.09%
MRK200918C000825002020-01-14 1:45PM EST2020-09-189.8010.5510.900.00-410820.14%
MRK210115C000825002020-01-16 12:31PM EST2021-01-1512.2011.6012.100.00-6498620.53%
MRK220121C000825002019-12-23 12:34PM EST2022-01-2114.6913.5514.250.00-11519.24%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200124P000825002019-12-20 9:30AM EST2020-01-240.170.000.050.00-1840.23%
MRK200131P000825002020-01-13 3:43PM EST2020-01-310.100.000.080.00-112129.69%
MRK200214P000825002020-01-13 2:21PM EST2020-02-140.400.100.250.00--5026.47%
MRK200221P000825002020-01-17 10:01AM EST2020-02-210.220.210.230.00-23,30823.10%
MRK200228P000825002020-01-10 3:49PM EST2020-02-280.530.190.350.00-1123.49%
MRK200320P000825002020-01-17 9:36AM EST2020-03-200.480.500.52-0.11-18.64%81,70821.46%
MRK200417P000825002020-01-17 1:28PM EST2020-04-170.780.710.79+0.01+1.30%192420.48%
MRK200515P000825002020-01-17 10:06AM EST2020-05-151.041.061.20-0.07-6.31%521320.98%
MRK200619P000825002020-01-16 10:49AM EST2020-06-191.541.511.620.00-52,22420.96%
MRK200717P000825002020-01-16 10:49AM EST2020-07-171.801.791.890.00-63720.69%
MRK200918P000825002020-01-17 10:05AM EST2020-09-182.562.632.73-0.04-1.54%108621.42%
MRK210115P000825002020-01-17 12:47PM EST2021-01-154.104.004.200.00-4012,17722.41%
MRK220121P000825002020-01-15 11:30AM EST2022-01-217.206.757.500.00-2423.02%
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