MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:87.50
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200619C000875002020-05-28 1:35PM EDT2020-06-190.110.050.20+0.04+57.14%96,18828.86%
MRK200717C000875002020-05-28 3:05PM EDT2020-07-170.320.260.34+0.07+28.00%3293,53621.92%
MRK200821C000875002020-05-28 3:26PM EDT2020-08-210.880.760.93+0.29+49.15%46248023.29%
MRK200918C000875002020-05-28 3:56PM EDT2020-09-181.151.131.25+0.31+36.90%1696422.69%
MRK201016C000875002020-05-28 3:23PM EDT2020-10-161.551.281.77+0.29+23.02%130223.66%
MRK210115C000875002020-05-28 3:51PM EDT2021-01-152.582.082.90+0.25+10.73%432,41023.60%
MRK220121C000875002020-05-28 2:22PM EDT2022-01-215.655.255.95+1.10+24.18%1112722.55%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200619P000875002020-05-28 1:04PM EDT2020-06-198.909.0511.25-3.25-26.75%185758.64%
MRK200717P000875002020-05-28 2:03PM EDT2020-07-178.859.059.45-2.70-23.38%128531.10%
MRK200918P000875002020-05-04 2:16PM EDT2020-09-1813.4510.5511.050.00-229631.87%
MRK201016P000875002020-05-22 9:30AM EDT2020-10-1613.0210.9511.250.00-12229.68%
MRK210115P000875002020-05-20 10:00AM EDT2021-01-1514.4012.2013.100.00-11,60331.02%
MRK220121P000875002020-03-19 10:46AM EDT2022-01-2124.5213.9514.700.00-107123.32%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more