MRK - Merck & Co., Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:86.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191213C00086000 | 2019-12-10 9:31AM EST | 2019-12-13 | 2.54 | 3.30 | 3.45 | +0.08 | +3.25% | 1 | 407 | 26.27% |
| MRK191220C00086000 | 2019-12-10 2:28PM EST | 2019-12-20 | 3.45 | 3.30 | 3.45 | +0.48 | +16.16% | 5 | 481 | 15.82% |
| MRK191227C00086000 | 2019-12-10 2:30PM EST | 2019-12-27 | 3.49 | 3.40 | 3.55 | +1.47 | +72.77% | 3 | 317 | 15.19% |
| MRK200103C00086000 | 2019-12-06 12:11PM EST | 2020-01-03 | 3.32 | 3.45 | 3.55 | 0.00 | - | 10 | 34 | 12.89% |
| MRK200124C00086000 | 2019-12-06 3:37PM EST | 2020-01-24 | 3.65 | 3.95 | 4.10 | 0.00 | - | 1 | 1 | 15.97% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191213P00086000 | 2019-12-09 3:09PM EST | 2019-12-13 | 0.08 | 0.03 | 0.05 | 0.00 | - | 113 | 234 | 23.05% |
| MRK191220P00086000 | 2019-12-09 1:10PM EST | 2019-12-20 | 0.32 | 0.22 | 0.24 | 0.00 | - | 16 | 299 | 20.95% |
| MRK191227P00086000 | 2019-12-10 1:47PM EST | 2019-12-27 | 0.35 | 0.33 | 0.35 | -0.09 | -20.45% | 15 | 78 | 18.70% |
| MRK200103P00086000 | 2019-12-09 9:42AM EST | 2020-01-03 | 0.78 | 0.51 | 0.54 | 0.00 | - | 14 | 32 | 18.82% |
| MRK200110P00086000 | 2019-12-10 2:23PM EST | 2020-01-10 | 0.70 | 0.69 | 0.74 | -0.10 | -12.50% | 8 | 18 | 19.17% |