MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:87.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200131C00087000 | 2020-01-24 9:33AM EST | 2020-01-31 | 2.00 | 1.79 | 1.84 | +0.08 | +4.17% | 6 | 17 | 48.44% |
| MRK200207C00087000 | 2020-01-23 12:37PM EST | 2020-02-07 | 2.50 | 2.45 | 2.50 | 0.00 | - | 3 | 4 | 44.14% |
| MRK200214C00087000 | 2020-01-21 10:39AM EST | 2020-02-14 | 3.90 | 2.46 | 2.82 | 0.00 | - | 2 | 2 | 39.94% |
| MRK200228C00087000 | 2020-01-17 12:57PM EST | 2020-02-28 | 4.90 | 2.87 | 3.05 | 0.00 | - | - | 10 | 33.11% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200131P00087000 | 2020-01-24 9:38AM EST | 2020-01-31 | 0.42 | 0.36 | 0.38 | +0.07 | +20.00% | 26 | 1,185 | 0.00% |
| MRK200207P00087000 | 2020-01-23 3:31PM EST | 2020-02-07 | 0.98 | 1.00 | 1.03 | 0.00 | - | 7 | 210 | 3.52% |
| MRK200214P00087000 | 2020-01-22 2:10PM EST | 2020-02-14 | 0.92 | 1.18 | 1.24 | 0.00 | - | 1 | 41 | 7.20% |
| MRK200221P00087000 | 2020-01-23 12:34PM EST | 2020-02-21 | 1.35 | 1.30 | 1.33 | 0.00 | - | - | - | 7.40% |
| MRK200228P00087000 | 2020-01-13 9:50AM EST | 2020-02-28 | 1.00 | 1.34 | 1.56 | 0.00 | - | 2 | 27 | 9.03% |