MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:85.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200409C000850002020-04-06 11:48AM EDT2020-04-090.080.000.21-0.06-42.86%7212944.63%
MRK200417C000850002020-04-06 3:56PM EDT2020-04-170.300.050.36+0.12+66.67%3464,00130.47%
MRK200424C000850002020-04-06 2:50PM EDT2020-04-240.460.021.31-0.12-20.69%191441.33%
MRK200501C000850002020-04-06 3:53PM EDT2020-05-010.670.301.14+0.19+39.58%19732.98%
MRK200508C000850002020-04-03 1:29PM EDT2020-05-080.640.102.000.00-11467739.42%
MRK200515C000850002020-04-06 3:49PM EDT2020-05-151.261.001.73+0.49+63.64%1575,59833.00%
MRK200619C000850002020-04-06 3:55PM EDT2020-06-192.401.802.73+1.02+73.91%2073,31331.53%
MRK200717C000850002020-04-06 3:48PM EDT2020-07-172.402.593.35+0.65+37.14%6546730.71%
MRK200918C000850002020-04-06 3:55PM EDT2020-09-183.903.454.20+2.50+178.57%391,50328.23%
MRK201016C000850002020-04-06 2:31PM EDT2020-10-163.604.155.45+1.90+111.76%647231.54%
MRK210115C000850002020-04-06 3:58PM EDT2021-01-155.154.455.00+1.80+53.73%362,41324.41%
MRK220121C000850002020-04-06 12:57PM EDT2022-01-216.035.108.45+1.53+34.00%134124.15%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200417P000850002020-04-03 3:58PM EDT2020-04-175.952.707.20-1.80-23.23%11,93174.83%
MRK200424P000850002020-03-16 3:02PM EDT2020-04-2413.753.557.350.00--161.65%
MRK200508P000850002020-03-27 10:50PM EDT2020-05-0812.573.758.400.00--558.13%
MRK200515P000850002020-04-03 3:58PM EDT2020-05-159.335.406.450.00-181,04433.33%
MRK200619P000850002020-04-06 12:37PM EDT2020-06-198.487.007.95-2.50-22.77%14,10835.35%
MRK200717P000850002020-04-06 11:28AM EDT2020-07-178.957.358.45-1.05-10.50%121533.20%
MRK200918P000850002020-04-01 3:59PM EDT2020-09-1813.808.3510.200.00-1093534.39%
MRK201016P000850002020-03-26 10:10AM EDT2020-10-1616.709.6011.300.00--436.55%
MRK210115P000850002020-04-02 1:48PM EDT2021-01-1513.5510.2011.700.00-1832,04631.58%
MRK220121P000850002020-04-06 10:36AM EDT2022-01-2114.9713.1515.60-5.03-25.15%414329.91%
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