MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:83.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191213C00083000 | 2019-12-09 3:54PM EST | 2019-12-13 | 5.94 | 5.50 | 5.90 | -0.01 | -0.17% | 2 | 71 | 42.58% |
| MRK191220C00083000 | 2019-12-03 11:09AM EST | 2019-12-20 | 4.20 | 5.75 | 5.90 | 0.00 | - | 5 | 7 | 27.49% |
| MRK191227C00083000 | 2019-11-27 9:56AM EST | 2019-12-27 | 5.60 | 4.40 | 7.60 | 0.00 | - | 1 | 1 | 52.83% |
| MRK200103C00083000 | 2019-12-04 2:39PM EST | 2020-01-03 | 5.70 | 3.90 | 7.70 | 0.00 | - | - | 1 | 46.44% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191213P00083000 | 2019-12-09 3:51PM EST | 2019-12-13 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 198 | 29.30% |
| MRK191220P00083000 | 2019-12-09 10:36AM EST | 2019-12-20 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 5 | 177 | 24.41% |
| MRK191227P00083000 | 2019-12-06 11:31AM EST | 2019-12-27 | 0.15 | 0.15 | 0.19 | 0.00 | - | 3 | 141 | 22.17% |
| MRK200103P00083000 | 2019-12-03 10:19AM EST | 2020-01-03 | 0.74 | 0.25 | 0.29 | 0.00 | - | 25 | 31 | 21.31% |
| MRK200110P00083000 | 2019-12-05 12:11PM EST | 2020-01-10 | 0.55 | 0.34 | 0.38 | 0.00 | - | - | 9 | 20.56% |