MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:86.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200131C00086000 | 2020-01-22 9:37AM EST | 2020-01-31 | 4.25 | 2.60 | 2.66 | 0.00 | - | 8 | 15 | 55.57% |
| MRK200207C00086000 | 2020-01-24 9:38AM EST | 2020-02-07 | 3.15 | 3.15 | 3.25 | -2.30 | -42.20% | 23 | 2 | 48.54% |
| MRK200221C00086000 | 2020-01-22 10:27AM EST | 2020-02-21 | 5.10 | 3.50 | 3.60 | 0.00 | - | - | - | 38.01% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200131P00086000 | 2020-01-23 1:55PM EST | 2020-01-31 | 0.21 | 0.18 | 0.20 | 0.00 | - | 21 | 16 | 4.00% |
| MRK200207P00086000 | 2020-01-23 12:28PM EST | 2020-02-07 | 0.75 | 0.72 | 0.75 | 0.00 | - | 1 | 127 | 11.01% |
| MRK200214P00086000 | 2020-01-21 10:04AM EST | 2020-02-14 | 0.55 | 0.89 | 0.98 | 0.00 | - | 27 | 28 | 11.79% |
| MRK200221P00086000 | 2020-01-22 2:49PM EST | 2020-02-21 | 0.95 | 1.00 | 1.03 | 0.00 | - | - | - | 10.74% |
| MRK200228P00086000 | 2020-01-23 2:50PM EST | 2020-02-28 | 1.13 | 1.13 | 1.19 | 0.00 | - | 6 | 6 | 11.11% |