MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:90.00
Callsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200409C00090000 | 2020-03-03 11:06PM EDT | 2020-04-09 | 0.53 | 0.00 | 0.33 | 0.00 | - | - | 16 | 95.31% |
| MRK200417C00090000 | 2020-04-03 1:22PM EDT | 2020-04-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MRK200424C00090000 | 2020-03-12 11:57AM EDT | 2020-04-24 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK200501C00090000 | 2020-03-16 12:12AM EDT | 2020-05-01 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRK200508C00090000 | 2020-04-03 1:29PM EDT | 2020-05-08 | 0.22 | 0.00 | 0.00 | 0.00 | - | 184 | - | 12.50% |
| MRK200515C00090000 | 2020-04-03 3:49PM EDT | 2020-05-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| MRK200619C00090000 | 2020-04-03 3:08PM EDT | 2020-06-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MRK200717C00090000 | 2020-04-03 3:20PM EDT | 2020-07-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRK200918C00090000 | 2020-04-02 3:35PM EDT | 2020-09-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRK201016C00090000 | 2020-04-02 3:33PM EDT | 2020-10-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK210115C00090000 | 2020-04-03 12:28PM EDT | 2021-01-15 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MRK220121C00090000 | 2020-04-02 3:43PM EDT | 2022-01-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200417P00090000 | 2020-04-02 12:09PM EDT | 2020-04-17 | 14.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK200424P00090000 | 2020-03-09 3:01PM EDT | 2020-04-24 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK200515P00090000 | 2020-04-03 3:50PM EDT | 2020-05-15 | 13.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK200619P00090000 | 2020-03-18 3:34PM EDT | 2020-06-19 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK200717P00090000 | 2020-03-17 10:31AM EDT | 2020-07-17 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK200918P00090000 | 2020-03-25 2:17PM EDT | 2020-09-18 | 22.21 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRK210115P00090000 | 2020-04-03 12:26PM EDT | 2021-01-15 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK220121P00090000 | 2020-04-02 9:47AM EDT | 2022-01-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.