MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:85.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191220C000850002019-12-13 11:24AM EST2019-12-203.684.154.35-0.93-20.17%161029.59%
MRK191227C000850002019-12-12 3:42PM EST2019-12-274.484.204.45-0.22-4.68%7023.15%
MRK200103C000850002019-12-12 3:20PM EST2020-01-034.654.454.55+0.20+4.49%10020.75%
MRK200110C000850002019-12-12 3:46PM EST2020-01-104.654.654.750.00-4021.09%
MRK200117C000850002019-12-13 3:42PM EST2020-01-175.004.804.85+0.20+4.17%45020.09%
MRK200221C000850002019-12-13 2:25PM EST2020-02-215.755.655.75+0.10+1.77%38021.40%
MRK200320C000850002019-12-13 12:57PM EST2020-03-205.946.056.20-0.01-0.17%3020.87%
MRK200417C000850002019-12-13 3:46PM EST2020-04-176.546.406.55+0.34+5.48%16020.27%
MRK200515C000850002019-12-13 2:04PM EST2020-05-156.906.857.00+0.17+2.53%3020.48%
MRK200619C000850002019-12-12 2:43PM EST2020-06-197.257.257.40+0.01+0.14%3020.18%
MRK200717C000850002019-12-06 9:46AM EST2020-07-177.427.557.700.00-7020.01%
MRK200918C000850002019-12-13 1:08PM EST2020-09-188.308.308.45+0.08+0.97%6020.19%
MRK210115C000850002019-12-13 12:34PM EST2021-01-159.459.409.700.00-1020.47%
MRK220121C000850002019-12-13 12:33PM EST2022-01-2111.5211.1012.15-0.18-1.54%1019.71%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191220P000850002019-12-13 1:40PM EST2019-12-200.060.030.05-0.02-25.00%317022.46%
MRK191227P000850002019-12-13 3:34PM EST2019-12-270.080.080.11-0.17-68.00%2018.26%
MRK200103P000850002019-12-06 1:17PM EST2020-01-030.450.170.210.00-1017.48%
MRK200110P000850002019-12-13 12:02PM EST2020-01-100.400.290.42-0.06-13.04%3018.90%
MRK200117P000850002019-12-13 3:26PM EST2020-01-170.430.430.46-0.11-20.37%32017.41%
MRK200221P000850002019-12-13 3:59PM EST2020-02-211.191.201.23-0.24-16.78%47018.87%
MRK200320P000850002019-12-13 12:58PM EST2020-03-201.911.771.80-0.10-4.98%11019.58%
MRK200417P000850002019-12-13 3:30PM EST2020-04-172.182.142.26-0.17-7.23%37019.75%
MRK200515P000850002019-12-10 2:59PM EST2020-05-153.012.582.730.00-1020.12%
MRK200619P000850002019-12-12 10:57AM EST2020-06-193.503.153.300.00-21020.58%
MRK200717P000850002019-12-13 3:23PM EST2020-07-173.563.503.65-1.33-27.20%1020.58%
MRK200918P000850002019-12-13 11:55AM EST2020-09-184.654.404.60-0.15-3.13%155021.38%
MRK210115P000850002019-12-12 10:55AM EST2021-01-156.335.906.050.00-5022.03%
MRK220121P000850002019-12-10 9:57AM EST2022-01-219.558.609.850.00-2023.59%
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