MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:82.50
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191213C000825002019-12-06 11:44AM EST2019-12-137.076.606.95+0.40+6.00%1046.88%
MRK191220C000825002019-12-12 12:10PM EST2019-12-207.006.806.95+0.40+6.06%174021.88%
MRK191227C000825002019-11-25 9:50AM EST2019-12-274.236.757.200.00-1030.23%
MRK200117C000825002019-12-12 11:48AM EST2020-01-177.106.756.90+0.60+9.23%1100.00%
MRK200221C000825002019-12-12 9:57AM EST2020-02-217.807.507.55+0.70+9.86%1018.52%
MRK200320C000825002019-12-11 9:32AM EST2020-03-208.287.757.90+0.53+6.84%1018.64%
MRK200417C000825002019-12-10 10:25AM EST2020-04-177.968.008.20-0.20-2.45%3018.48%
MRK200619C000825002019-12-12 10:34AM EST2020-06-199.138.809.00+0.38+4.34%1019.13%
MRK200717C000825002019-12-11 1:48PM EST2020-07-178.839.059.200.00-9018.76%
MRK200918C000825002019-12-11 12:59PM EST2020-09-1810.259.759.95+0.50+5.13%3019.37%
MRK210115C000825002019-12-12 11:19AM EST2021-01-1511.1010.8511.05+0.20+1.83%3019.62%
MRK220121C000825002019-12-04 11:31AM EST2022-01-2112.2012.6513.700.00-2019.79%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191213P000825002019-12-04 1:13PM EST2019-12-130.070.000.030.00-3054.69%
MRK191220P000825002019-12-12 12:01PM EST2019-12-200.030.000.05-0.02-40.00%63028.13%
MRK191227P000825002019-12-03 2:45PM EST2019-12-270.440.040.090.00-1023.54%
MRK200117P000825002019-12-12 12:15PM EST2020-01-170.310.310.33-0.10-24.39%428021.24%
MRK200221P000825002019-12-12 12:24PM EST2020-02-210.960.940.96-0.13-11.93%6021.99%
MRK200320P000825002019-12-11 9:51AM EST2020-03-201.521.401.440.00-7022.23%
MRK200417P000825002019-12-12 11:58AM EST2020-04-171.741.761.81-0.17-8.90%30021.91%
MRK200515P000825002019-12-06 3:08PM EST2020-05-152.402.192.260.00-82022.24%
MRK200619P000825002019-12-11 10:51AM EST2020-06-192.872.742.810.00-19022.66%
MRK200918P000825002019-12-06 12:38PM EST2020-09-184.113.854.000.00-6023.03%
MRK210115P000825002019-12-10 12:53PM EST2021-01-155.455.255.450.00-1023.65%
MRK220121P000825002019-12-03 12:31PM EST2022-01-218.507.958.900.00--024.32%
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