MRK - Merck & Co., Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:83.50
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191213C00083500 | 2019-11-26 11:50AM EST | 2019-12-13 | 3.68 | 4.80 | 5.55 | 0.00 | - | 3 | 75 | 42.97% |
| MRK191220C00083500 | 2019-11-27 2:32PM EST | 2019-12-20 | 3.85 | 5.25 | 5.60 | 0.00 | - | 1 | 155 | 29.40% |
| MRK191227C00083500 | 2019-11-26 10:22AM EST | 2019-12-27 | 3.54 | 5.25 | 5.45 | 0.00 | - | 2 | 26 | 18.99% |
| MRK200103C00083500 | 2019-12-02 12:05AM EST | 2020-01-03 | 4.30 | 5.30 | 5.50 | 0.00 | - | 11 | 11 | 17.63% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191213P00083500 | 2019-12-09 1:12PM EST | 2019-12-13 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 28 | 265 | 27.74% |
| MRK191220P00083500 | 2019-12-03 11:34AM EST | 2019-12-20 | 0.57 | 0.11 | 0.12 | 0.00 | - | 1 | 520 | 23.44% |
| MRK191227P00083500 | 2019-12-05 9:48AM EST | 2019-12-27 | 0.30 | 0.19 | 0.21 | 0.00 | - | 24 | 280 | 21.49% |
| MRK200103P00083500 | 2019-11-27 1:41PM EST | 2020-01-03 | 0.70 | 0.29 | 0.32 | 0.00 | - | - | 23 | 20.80% |
| MRK200110P00083500 | 2019-12-04 11:41AM EST | 2020-01-10 | 0.64 | 0.40 | 0.46 | 0.00 | - | - | 8 | 20.80% |