MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:85.50
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191213C00085500 | 2019-12-06 3:37PM EST | 2019-12-13 | 3.45 | 3.35 | 3.45 | +0.35 | +11.29% | 13 | 113 | 24.22% |
| MRK191220C00085500 | 2019-12-06 2:50PM EST | 2019-12-20 | 3.47 | 3.35 | 3.50 | +0.34 | +10.86% | 2 | 184 | 17.43% |
| MRK191227C00085500 | 2019-12-04 9:35AM EST | 2019-12-27 | 2.66 | 3.30 | 3.75 | 0.00 | - | 11 | 318 | 19.19% |
| MRK200103C00085500 | 2019-12-06 3:59PM EST | 2020-01-03 | 3.60 | 3.45 | 3.80 | +0.17 | +4.96% | 5 | 15 | 17.19% |
| MRK200110C00085500 | 2019-12-05 10:53AM EST | 2020-01-10 | 3.52 | 3.55 | 3.80 | +3.52 | +∞% | - | 20 | 15.26% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191213P00085500 | 2019-12-06 3:47PM EST | 2019-12-13 | 0.09 | 0.08 | 0.11 | -0.10 | -52.63% | 23 | 226 | 24.81% |
| MRK191220P00085500 | 2019-12-06 3:47PM EST | 2019-12-20 | 0.28 | 0.27 | 0.29 | -0.32 | -53.33% | 3 | 202 | 21.49% |
| MRK191227P00085500 | 2019-12-05 12:10PM EST | 2019-12-27 | 0.57 | 0.37 | 0.40 | 0.00 | - | 6 | 18 | 19.21% |
| MRK200103P00085500 | 2019-12-06 1:50PM EST | 2020-01-03 | 0.50 | 0.53 | 0.57 | -0.29 | -36.71% | 6 | 73 | 18.97% |
| MRK200110P00085500 | 2019-12-04 10:43AM EST | 2020-01-10 | 1.20 | 0.35 | 0.79 | 0.00 | - | 1 | 10 | 19.53% |