MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:90.00
Callsfor17 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200117C00090000 | 2020-01-17 3:59PM EST | 2020-01-17 | 0.96 | 0.94 | 1.00 | -0.19 | -16.52% | 3,688 | 20,807 | 15.24% |
| MRK200124C00090000 | 2020-01-17 3:59PM EST | 2020-01-24 | 1.23 | 1.22 | 1.29 | -0.27 | -18.00% | 252 | 1,601 | 13.11% |
| MRK200131C00090000 | 2020-01-17 2:46PM EST | 2020-01-31 | 1.65 | 1.56 | 1.61 | -0.13 | -7.30% | 34 | 728 | 14.41% |
| MRK200207C00090000 | 2020-01-17 12:54PM EST | 2020-02-07 | 2.26 | 2.16 | 2.23 | -0.18 | -7.38% | 2 | 259 | 19.19% |
| MRK200214C00090000 | 2020-01-17 2:06PM EST | 2020-02-14 | 2.40 | 2.30 | 2.59 | -0.10 | -4.00% | 12 | 39 | 20.34% |
| MRK200221C00090000 | 2020-01-17 3:54PM EST | 2020-02-21 | 2.61 | 2.47 | 2.53 | -0.02 | -0.76% | 149 | 12,393 | 17.70% |
| MRK200228C00090000 | 2020-01-17 12:05PM EST | 2020-02-28 | 2.80 | 2.57 | 2.89 | -0.17 | -5.72% | 10 | 36 | 19.15% |
| MRK200320C00090000 | 2020-01-17 3:54PM EST | 2020-03-20 | 3.01 | 2.97 | 3.05 | -0.14 | -4.44% | 194 | 2,387 | 16.77% |
| MRK200417C00090000 | 2020-01-17 3:48PM EST | 2020-04-17 | 3.43 | 3.35 | 3.45 | -0.50 | -12.72% | 5 | 1,635 | 16.22% |
| MRK200515C00090000 | 2020-01-17 2:25PM EST | 2020-05-15 | 4.04 | 3.90 | 4.10 | -0.19 | -4.49% | 117 | 779 | 17.37% |
| MRK200619C00090000 | 2020-01-17 12:33PM EST | 2020-06-19 | 4.55 | 4.40 | 4.75 | -0.13 | -2.78% | 14 | 2,469 | 18.06% |
| MRK200717C00090000 | 2020-01-16 1:58PM EST | 2020-07-17 | 5.04 | 4.70 | 4.90 | 0.00 | - | 2 | 269 | 17.21% |
| MRK200918C00090000 | 2020-01-15 1:30PM EST | 2020-09-18 | 6.02 | 5.60 | 5.80 | 0.00 | - | 4 | 426 | 17.90% |
| MRK210115C00090000 | 2020-01-17 3:54PM EST | 2021-01-15 | 7.20 | 7.00 | 7.20 | -0.12 | -1.64% | 70 | 3,084 | 18.59% |
| MRK220121C00090000 | 2020-01-16 10:39AM EST | 2022-01-21 | 10.16 | 9.30 | 9.95 | 0.00 | - | 14 | 334 | 18.49% |
Putsfor17 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200117P00090000 | 2020-01-17 3:50PM EST | 2020-01-17 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 42 | 13,903 | 13.67% |
| MRK200124P00090000 | 2020-01-17 3:55PM EST | 2020-01-24 | 0.22 | 0.25 | 0.28 | -0.09 | -29.03% | 27 | 886 | 12.23% |
| MRK200131P00090000 | 2020-01-17 11:39AM EST | 2020-01-31 | 0.49 | 0.54 | 0.58 | -0.09 | -15.52% | 22 | 424 | 13.53% |
| MRK200207P00090000 | 2020-01-17 3:44PM EST | 2020-02-07 | 1.14 | 1.11 | 1.17 | +0.17 | +17.53% | 34 | 47 | 18.16% |
| MRK200214P00090000 | 2020-01-14 11:25AM EST | 2020-02-14 | 2.15 | 1.16 | 1.37 | 0.00 | - | 1 | 21 | 17.82% |
| MRK200221P00090000 | 2020-01-17 3:00PM EST | 2020-02-21 | 1.38 | 1.38 | 1.43 | -0.02 | -1.43% | 87 | 1,666 | 16.55% |
| MRK200228P00090000 | 2020-01-10 1:08PM EST | 2020-02-28 | 2.30 | 1.43 | 1.66 | 0.00 | - | 12 | 12 | 17.03% |
| MRK200320P00090000 | 2020-01-17 1:39PM EST | 2020-03-20 | 2.14 | 2.16 | 2.20 | 0.00 | - | 146 | 463 | 17.59% |
| MRK200417P00090000 | 2020-01-17 12:18PM EST | 2020-04-17 | 2.55 | 2.57 | 2.69 | -0.03 | -1.16% | 26 | 434 | 17.40% |
| MRK200515P00090000 | 2020-01-17 10:24AM EST | 2020-05-15 | 2.96 | 3.10 | 3.30 | -0.14 | -4.52% | 1 | 64 | 18.20% |
| MRK200619P00090000 | 2020-01-17 2:20PM EST | 2020-06-19 | 3.87 | 3.80 | 3.95 | -0.13 | -3.25% | 56 | 515 | 18.80% |
| MRK200717P00090000 | 2020-01-10 12:07PM EST | 2020-07-17 | 5.15 | 4.20 | 4.30 | 0.00 | - | 4 | 5 | 18.68% |
| MRK200918P00090000 | 2020-01-17 1:41PM EST | 2020-09-18 | 5.30 | 5.20 | 5.40 | +0.10 | +1.92% | 14 | 82 | 19.85% |
| MRK210115P00090000 | 2020-01-17 2:20PM EST | 2021-01-15 | 6.88 | 6.85 | 7.05 | -0.07 | -1.01% | 34 | 1,637 | 20.90% |
| MRK220121P00090000 | 2020-01-10 11:18AM EST | 2022-01-21 | 11.00 | 9.85 | 10.65 | 0.00 | - | 20 | 42 | 21.81% |