MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:87.50
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200124C000875002020-01-14 1:47PM EST2020-01-242.403.004.150.00-1410742.53%
MRK200131C000875002020-01-17 12:39PM EST2020-01-313.783.603.80-0.77-16.92%42221.58%
MRK200207C000875002020-01-17 1:50PM EST2020-02-074.154.004.15-0.35-7.78%1523.29%
MRK200214C000875002020-01-07 10:11AM EST2020-02-143.524.104.450.00--1723.88%
MRK200221C000875002020-01-17 3:24PM EST2020-02-214.324.254.40-0.13-2.92%51,02020.73%
MRK200228C000875002020-01-16 11:35AM EST2020-02-285.054.354.750.00-1522.32%
MRK200320C000875002020-01-17 12:26PM EST2020-03-204.854.704.85-0.15-3.00%22,10918.92%
MRK200417C000875002020-01-17 3:18PM EST2020-04-175.085.005.30-0.24-4.51%4047518.53%
MRK200515C000875002020-01-16 9:51AM EST2020-05-156.055.505.700.00-321518.32%
MRK200619C000875002020-01-17 3:17PM EST2020-06-196.105.956.15-0.12-1.93%53,04318.18%
MRK200717C000875002020-01-16 2:36PM EST2020-07-176.486.256.400.00-44017.76%
MRK200918C000875002020-01-16 11:09AM EST2020-09-187.817.057.250.00-538518.34%
MRK210115C000875002020-01-17 12:57PM EST2021-01-158.558.358.65-0.20-2.29%351,38719.10%
MRK220121C000875002020-01-15 2:43PM EST2022-01-2111.1010.6011.250.00-206918.68%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200124P000875002020-01-16 12:56PM EST2020-01-240.070.020.040.00-38118.16%
MRK200131P000875002020-01-17 11:26AM EST2020-01-310.160.130.17-0.02-11.11%819317.38%
MRK200207P000875002020-01-17 12:54PM EST2020-02-070.530.510.55-0.04-7.02%269021.24%
MRK200214P000875002020-01-16 9:58AM EST2020-02-140.620.530.740.00-105420.85%
MRK200221P000875002020-01-17 3:00PM EST2020-02-210.710.710.75-0.04-5.33%162,21218.70%
MRK200228P000875002020-01-17 3:57PM EST2020-02-280.820.820.88+0.01+1.23%13218.38%
MRK200320P000875002020-01-17 3:13PM EST2020-03-201.321.321.350.00-6079018.70%
MRK200417P000875002020-01-17 1:28PM EST2020-04-171.791.711.81+0.04+2.29%3136218.42%
MRK200515P000875002020-01-17 11:03AM EST2020-05-152.182.192.33-0.09-3.96%111,07318.87%
MRK200619P000875002020-01-15 9:32AM EST2020-06-193.202.822.960.00-1071419.47%
MRK200717P000875002020-01-17 10:51AM EST2020-07-173.153.153.30-0.75-19.23%522119.32%
MRK200918P000875002020-01-17 10:04AM EST2020-09-184.104.154.35-1.10-21.15%499620.39%
MRK210115P000875002020-01-16 3:13PM EST2021-01-155.855.805.950.00-8560321.34%
MRK220121P000875002020-01-07 2:13PM EST2022-01-2110.208.659.500.00-5722.20%
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