MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:82.50
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200605C000825002020-06-04 2:19PM EDT2020-06-050.150.160.18-0.31-67.39%15229422.07%
MRK200612C000825002020-06-04 1:54PM EDT2020-06-120.700.650.71-0.32-31.37%2452,18722.12%
MRK200619C000825002020-06-04 1:46PM EDT2020-06-190.940.910.98-0.31-24.80%1577,17220.73%
MRK200626C000825002020-06-04 10:29AM EDT2020-06-261.201.181.32-0.30-20.00%44121.56%
MRK200702C000825002020-06-04 1:16PM EDT2020-07-021.441.361.54-0.40-21.74%21421.66%
MRK200717C000825002020-06-04 2:18PM EDT2020-07-171.861.851.95-0.34-15.45%2851,94121.24%
MRK200821C000825002020-06-04 1:48PM EDT2020-08-213.063.003.15-0.36-10.53%9445623.82%
MRK200918C000825002020-06-04 2:17PM EDT2020-09-183.553.453.60-0.35-8.97%1441,55723.02%
MRK201016C000825002020-06-04 12:23PM EDT2020-10-163.903.954.20-0.35-8.24%5033823.52%
MRK210115C000825002020-06-04 1:42PM EDT2021-01-155.535.505.65-0.33-5.63%902,93223.85%
MRK220121C000825002020-06-04 10:24AM EDT2022-01-218.608.358.80-0.25-2.82%1021022.26%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200605P000825002020-06-04 10:56AM EDT2020-06-051.370.931.26+0.50+57.47%16626.76%
MRK200612P000825002020-06-02 3:49PM EDT2020-06-122.952.142.250.00-1733.30%
MRK200619P000825002020-06-03 2:55PM EDT2020-06-192.252.432.610.00-1532,32830.35%
MRK200717P000825002020-06-04 2:09PM EDT2020-07-173.603.353.60+0.40+12.50%376427.12%
MRK200918P000825002020-06-03 1:40PM EDT2020-09-185.205.405.600.00-51,98628.77%
MRK201016P000825002020-06-03 1:26PM EDT2020-10-165.796.006.150.00-17728.39%
MRK210115P000825002020-06-03 1:51PM EDT2021-01-157.758.008.150.00-1510,85229.77%
MRK220121P000825002020-05-28 3:57PM EDT2022-01-2114.0612.6013.050.00-113730.20%
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