MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:83.50
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200124C00083500 | 2020-01-16 10:11AM EST | 2020-01-24 | 8.05 | 5.95 | 6.30 | 0.00 | - | 6 | 6 | 162.89% |
| MRK200207C00083500 | 2020-01-10 10:12AM EST | 2020-02-07 | 6.90 | 6.40 | 6.60 | 0.00 | - | 3 | 2 | 50.39% |
| MRK200214C00083500 | 2020-01-08 3:58PM EST | 2020-02-14 | 6.00 | 6.45 | 6.80 | 0.00 | - | - | 3 | 44.39% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200124P00083500 | 2019-12-24 10:41AM EST | 2020-01-24 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 1 | 53.13% |
| MRK200131P00083500 | 2020-01-22 9:30AM EST | 2020-01-31 | 0.06 | 0.00 | 0.12 | -0.18 | -75.00% | 1 | 5 | 27.74% |
| MRK200207P00083500 | 2020-01-14 12:46PM EST | 2020-02-07 | 0.35 | 0.18 | 0.31 | 0.00 | - | 3 | 5 | 26.22% |
| MRK200214P00083500 | 2020-01-13 12:42PM EST | 2020-02-14 | 0.28 | 0.21 | 0.44 | 0.00 | - | 5 | 11 | 24.32% |