MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:85.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200131C000850002020-01-23 1:35PM EST2020-01-313.643.553.650.00-22570.56%
MRK200207C000850002020-01-21 11:42AM EST2020-02-075.503.954.150.00-8955.01%
MRK200221C000850002020-01-23 2:52PM EST2020-02-214.484.304.350.00-121,13941.41%
MRK200228C000850002020-01-22 9:57AM EST2020-02-285.754.354.550.00-1238.84%
MRK200320C000850002020-01-23 3:46PM EST2020-03-204.904.704.800.00-141,53532.43%
MRK200417C000850002020-01-23 2:42PM EST2020-04-175.295.055.150.00-471928.57%
MRK200515C000850002020-01-13 2:51PM EST2020-05-156.505.505.650.00-2437827.37%
MRK200619C000850002020-01-23 3:47PM EST2020-06-196.115.956.100.00-12,85125.97%
MRK200717C000850002020-01-23 10:23AM EST2020-07-176.526.106.250.00-32024.43%
MRK200918C000850002020-01-17 3:02PM EST2020-09-187.256.907.050.00-1480523.85%
MRK210115C000850002020-01-23 2:45PM EST2021-01-158.358.158.350.00-1071,68423.35%
MRK220121C000850002020-01-21 12:07PM EST2022-01-2111.6510.0511.000.00-2033621.89%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200131P000850002020-01-23 10:18AM EST2020-01-310.110.100.120.00-22010.30%
MRK200207P000850002020-01-23 2:54PM EST2020-02-070.530.530.560.00-2021,30715.11%
MRK200214P000850002020-01-21 2:28PM EST2020-02-140.650.660.750.00--914.72%
MRK200221P000850002020-01-23 3:07PM EST2020-02-210.750.770.810.00-43,72513.36%
MRK200228P000850002020-01-22 1:34PM EST2020-02-280.610.910.980.00---13.61%
MRK200320P000850002020-01-23 1:38PM EST2020-03-201.431.411.460.00-231,68014.43%
MRK200417P000850002020-01-23 10:32AM EST2020-04-171.751.841.880.00-1,03867414.38%
MRK200515P000850002020-01-23 3:11PM EST2020-05-152.292.322.380.00-341215.13%
MRK200619P000850002020-01-21 2:52PM EST2020-06-192.452.913.050.00-5003,21216.32%
MRK200717P000850002020-01-21 3:59PM EST2020-07-172.753.203.350.00-615116.24%
MRK200918P000850002020-01-22 11:45AM EST2020-09-183.704.154.250.00-11,06517.21%
MRK210115P000850002020-01-23 10:15AM EST2021-01-155.605.705.850.00-321,62118.82%
MRK220121P000850002020-01-24 9:40AM EST2022-01-219.008.709.40+0.15+1.69%213820.62%
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