MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:85.50
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200131C00085500 | 2020-01-28 3:59PM EST | 2020-01-31 | 1.13 | 1.12 | 1.17 | -0.12 | -9.60% | 164 | 130 | 23.63% |
| MRK200207C00085500 | 2020-01-28 2:16PM EST | 2020-02-07 | 1.97 | 1.92 | 1.96 | -0.06 | -2.96% | 214 | 260 | 27.44% |
| MRK200214C00085500 | 2020-01-28 10:49AM EST | 2020-02-14 | 2.22 | 2.14 | 2.18 | +0.05 | +2.30% | 6 | 1 | 24.07% |
| MRK200221C00085500 | 2020-01-28 1:57PM EST | 2020-02-21 | 2.25 | 2.30 | 2.35 | -0.20 | -8.16% | 17 | 24 | 22.22% |
| MRK200228C00085500 | 2020-01-28 1:09PM EST | 2020-02-28 | 2.33 | 2.48 | 2.77 | -0.16 | -6.43% | 1 | 5 | 23.80% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200131P00085500 | 2020-01-28 3:43PM EST | 2020-01-31 | 0.34 | 0.34 | 0.37 | -0.22 | -39.29% | 156 | 192 | 21.88% |
| MRK200207P00085500 | 2020-01-28 2:20PM EST | 2020-02-07 | 1.09 | 1.11 | 1.14 | -0.27 | -19.85% | 133 | 226 | 26.20% |
| MRK200214P00085500 | 2020-01-27 2:51PM EST | 2020-02-14 | 1.52 | 1.30 | 1.34 | 0.00 | - | 24 | 40 | 22.85% |
| MRK200221P00085500 | 2020-01-28 10:57AM EST | 2020-02-21 | 1.46 | 1.45 | 1.48 | -0.23 | -13.61% | 31 | 152 | 20.85% |
| MRK200228P00085500 | 2020-01-27 9:59AM EST | 2020-02-28 | 1.94 | 1.62 | 1.72 | 0.00 | - | - | 11 | 20.78% |
| MRK200306P00085500 | 2020-01-28 12:53PM EST | 2020-03-06 | 1.95 | 1.84 | 1.91 | +0.78 | +66.67% | 2 | 2 | 20.51% |