MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:90.00
Callsfor17 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200117C000900002020-01-17 3:59PM EST2020-01-170.960.941.00-0.19-16.52%3,68820,80715.24%
MRK200124C000900002020-01-17 3:59PM EST2020-01-241.231.221.29-0.27-18.00%2521,60113.11%
MRK200131C000900002020-01-17 2:46PM EST2020-01-311.651.561.61-0.13-7.30%3472814.41%
MRK200207C000900002020-01-17 12:54PM EST2020-02-072.262.162.23-0.18-7.38%225919.19%
MRK200214C000900002020-01-17 2:06PM EST2020-02-142.402.302.59-0.10-4.00%123920.34%
MRK200221C000900002020-01-17 3:54PM EST2020-02-212.612.472.53-0.02-0.76%14912,39317.70%
MRK200228C000900002020-01-17 12:05PM EST2020-02-282.802.572.89-0.17-5.72%103619.15%
MRK200320C000900002020-01-17 3:54PM EST2020-03-203.012.973.05-0.14-4.44%1942,38716.77%
MRK200417C000900002020-01-17 3:48PM EST2020-04-173.433.353.45-0.50-12.72%51,63516.22%
MRK200515C000900002020-01-17 2:25PM EST2020-05-154.043.904.10-0.19-4.49%11777917.37%
MRK200619C000900002020-01-17 12:33PM EST2020-06-194.554.404.75-0.13-2.78%142,46918.06%
MRK200717C000900002020-01-16 1:58PM EST2020-07-175.044.704.900.00-226917.21%
MRK200918C000900002020-01-15 1:30PM EST2020-09-186.025.605.800.00-442617.90%
MRK210115C000900002020-01-17 3:54PM EST2021-01-157.207.007.20-0.12-1.64%703,08418.59%
MRK220121C000900002020-01-16 10:39AM EST2022-01-2110.169.309.950.00-1433418.49%
Putsfor17 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200117P000900002020-01-17 3:50PM EST2020-01-170.010.010.02-0.04-80.00%4213,90313.67%
MRK200124P000900002020-01-17 3:55PM EST2020-01-240.220.250.28-0.09-29.03%2788612.23%
MRK200131P000900002020-01-17 11:39AM EST2020-01-310.490.540.58-0.09-15.52%2242413.53%
MRK200207P000900002020-01-17 3:44PM EST2020-02-071.141.111.17+0.17+17.53%344718.16%
MRK200214P000900002020-01-14 11:25AM EST2020-02-142.151.161.370.00-12117.82%
MRK200221P000900002020-01-17 3:00PM EST2020-02-211.381.381.43-0.02-1.43%871,66616.55%
MRK200228P000900002020-01-10 1:08PM EST2020-02-282.301.431.660.00-121217.03%
MRK200320P000900002020-01-17 1:39PM EST2020-03-202.142.162.200.00-14646317.59%
MRK200417P000900002020-01-17 12:18PM EST2020-04-172.552.572.69-0.03-1.16%2643417.40%
MRK200515P000900002020-01-17 10:24AM EST2020-05-152.963.103.30-0.14-4.52%16418.20%
MRK200619P000900002020-01-17 2:20PM EST2020-06-193.873.803.95-0.13-3.25%5651518.80%
MRK200717P000900002020-01-10 12:07PM EST2020-07-175.154.204.300.00-4518.68%
MRK200918P000900002020-01-17 1:41PM EST2020-09-185.305.205.40+0.10+1.92%148219.85%
MRK210115P000900002020-01-17 2:20PM EST2021-01-156.886.857.05-0.07-1.01%341,63720.90%
MRK220121P000900002020-01-10 11:18AM EST2022-01-2111.009.8510.650.00-204221.81%
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