MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:90.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200409C000900002020-03-03 11:06PM EDT2020-04-090.530.000.330.00--1695.31%
MRK200417C000900002020-04-03 1:22PM EDT2020-04-170.080.000.000.00-26025.00%
MRK200424C000900002020-03-12 11:57AM EDT2020-04-242.410.000.000.00-2012.50%
MRK200501C000900002020-03-16 12:12AM EDT2020-05-010.790.000.000.00--012.50%
MRK200508C000900002020-04-03 1:29PM EDT2020-05-080.220.000.000.00-184-12.50%
MRK200515C000900002020-04-03 3:49PM EDT2020-05-150.280.000.000.00-163012.50%
MRK200619C000900002020-04-03 3:08PM EDT2020-06-190.630.000.000.00-4306.25%
MRK200717C000900002020-04-03 3:20PM EDT2020-07-170.800.000.000.00-406.25%
MRK200918C000900002020-04-02 3:35PM EDT2020-09-181.400.000.000.00-706.25%
MRK201016C000900002020-04-02 3:33PM EDT2020-10-161.750.000.000.00-206.25%
MRK210115C000900002020-04-03 12:28PM EDT2021-01-151.990.000.000.00-403.13%
MRK220121C000900002020-04-02 3:43PM EDT2022-01-213.600.000.000.00-103.13%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200417P000900002020-04-02 12:09PM EDT2020-04-1714.380.000.000.00-100.00%
MRK200424P000900002020-03-09 3:01PM EDT2020-04-2412.200.000.000.00--00.00%
MRK200515P000900002020-04-03 3:50PM EDT2020-05-1513.870.000.000.00-1100.00%
MRK200619P000900002020-03-18 3:34PM EDT2020-06-1921.650.000.000.00-200.00%
MRK200717P000900002020-03-17 10:31AM EDT2020-07-1718.100.000.000.00-100.00%
MRK200918P000900002020-03-25 2:17PM EDT2020-09-1822.210.000.000.00-2500.00%
MRK210115P000900002020-04-03 12:26PM EDT2021-01-1517.150.000.000.00-500.00%
MRK220121P000900002020-04-02 9:47AM EDT2022-01-2120.000.000.000.00-200.00%
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