MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:84.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191213C00084000 | 2019-12-10 2:02PM EST | 2019-12-13 | 5.50 | 4.80 | 5.25 | +2.20 | +66.67% | 1 | 42 | 47.85% |
| MRK191220C00084000 | 2019-12-10 10:26AM EST | 2019-12-20 | 5.30 | 5.05 | 5.25 | +1.03 | +24.12% | 1 | 392 | 26.17% |
| MRK191227C00084000 | 2019-12-09 3:54PM EST | 2019-12-27 | 4.95 | 3.45 | 5.60 | 0.00 | - | 2 | 58 | 28.91% |
| MRK200103C00084000 | 2019-12-10 11:01AM EST | 2020-01-03 | 5.30 | 3.80 | 5.65 | +0.67 | +14.47% | 1 | 28 | 25.20% |
| MRK200110C00084000 | 2019-12-09 3:06PM EST | 2020-01-10 | 5.03 | 3.05 | 6.50 | 0.00 | - | 1 | 4 | 33.31% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191213P00084000 | 2019-12-10 2:56PM EST | 2019-12-13 | 0.02 | 0.00 | 0.04 | 0.00 | - | 22 | 349 | 35.94% |
| MRK191220P00084000 | 2019-12-10 12:02PM EST | 2019-12-20 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 1 | 746 | 25.29% |
| MRK191227P00084000 | 2019-12-05 10:54AM EST | 2019-12-27 | 0.37 | 0.18 | 0.21 | 0.00 | - | 17 | 189 | 21.97% |
| MRK200103P00084000 | 2019-12-09 1:39PM EST | 2020-01-03 | 0.34 | 0.30 | 0.33 | 0.00 | - | 3 | 18 | 21.14% |
| MRK200110P00084000 | 2019-12-04 11:13AM EST | 2020-01-10 | 0.76 | 0.44 | 0.49 | 0.00 | - | - | 11 | 21.27% |