MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:90.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191213C000900002019-12-11 12:40PM EST2019-12-130.090.070.09-0.03-25.00%45168611.77%
MRK191220C000900002019-12-11 12:32PM EST2019-12-200.290.290.310.00-9610,68111.23%
MRK191227C000900002019-12-11 10:39AM EST2019-12-270.500.440.460.00-1274610.79%
MRK200103C000900002019-12-11 11:21AM EST2020-01-030.730.670.69+0.04+5.80%16437511.77%
MRK200110C000900002019-12-11 10:54AM EST2020-01-101.000.930.97+0.05+5.26%3214513.16%
MRK200117C000900002019-12-11 12:38PM EST2020-01-171.181.151.18+0.01+0.85%18020,47313.77%
MRK200124C000900002019-12-11 9:37AM EST2020-01-241.441.331.36-0.04-2.70%129614.11%
MRK200221C000900002019-12-11 12:43PM EST2020-02-212.222.212.220.00-3711,16416.54%
MRK200320C000900002019-12-11 11:20AM EST2020-03-202.802.712.74-0.02-0.71%261,84816.85%
MRK200417C000900002019-12-11 9:45AM EST2020-04-173.303.103.20+0.10+3.12%161,37917.09%
MRK200515C000900002019-12-11 9:54AM EST2020-05-153.853.653.70-0.05-1.28%467717.63%
MRK200619C000900002019-12-10 3:44PM EST2020-06-194.254.104.200.00-801,88917.88%
MRK200717C000900002019-12-11 11:25AM EST2020-07-174.564.404.50-0.08-1.72%414917.79%
MRK200918C000900002019-12-10 10:33AM EST2020-09-185.405.255.400.00-3037618.56%
MRK210115C000900002019-12-11 12:44PM EST2021-01-156.656.606.70-0.15-2.21%1622,69519.06%
MRK220121C000900002019-12-11 10:37AM EST2022-01-219.008.309.55+0.10+1.12%228619.26%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191213P000900002019-12-11 10:39AM EST2019-12-131.371.541.61-1.10-44.53%45134.18%
MRK191220P000900002019-12-11 11:21AM EST2019-12-201.651.801.83+0.18+12.24%1160022.61%
MRK191227P000900002019-12-11 10:54AM EST2019-12-271.791.921.93-0.08-4.28%2411918.68%
MRK200103P000900002019-12-04 10:49AM EST2020-01-032.952.092.130.00--317.97%
MRK200117P000900002019-12-11 12:12PM EST2020-01-172.452.502.55-0.06-2.39%13,09717.99%
MRK200221P000900002019-12-10 12:22PM EST2020-02-213.273.403.450.00-306218.68%
MRK200320P000900002019-12-11 12:23PM EST2020-03-204.254.204.30+0.15+3.66%814320.44%
MRK200417P000900002019-12-10 12:35PM EST2020-04-174.604.654.750.00-13920.22%
MRK200619P000900002019-11-26 3:58PM EST2020-06-196.905.856.000.00-64521.42%
MRK200918P000900002019-11-27 9:54AM EST2020-09-188.307.157.350.00-55121.96%
MRK210115P000900002019-12-11 9:54AM EST2021-01-158.658.758.90-0.15-1.70%21,32722.60%
MRK220121P000900002019-10-22 2:15PM EST2022-01-2116.2511.5515.750.00--129.68%
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