MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:92.50
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200221C000925002020-02-20 10:42AM EST2020-02-210.010.000.050.00-1737,00171.88%
MRK200228C000925002020-02-12 2:13PM EST2020-02-280.010.000.010.00-116529.69%
MRK200306C000925002020-02-05 3:34PM EST2020-03-060.100.001.750.00-63055.66%
MRK200313C000925002020-02-05 10:07AM EST2020-03-130.210.000.080.00--125.39%
MRK200320C000925002020-02-20 3:05PM EST2020-03-200.030.030.040.00-2225,29619.73%
MRK200327C000925002020-02-11 1:11PM EST2020-03-270.12-0.110.00--121.24%
MRK200417C000925002020-02-20 3:30PM EST2020-04-170.080.060.11+0.01+14.29%112,74416.99%
MRK200515C000925002020-02-20 1:36PM EST2020-05-150.240.240.26+0.01+4.35%81,36516.82%
MRK200619C000925002020-02-20 2:41PM EST2020-06-190.350.350.39+0.02+6.06%375,58115.75%
MRK200717C000925002020-02-19 2:46PM EST2020-07-170.430.460.500.00-91,62415.24%
MRK200918C000925002020-02-19 2:20PM EST2020-09-180.870.890.95+0.03+3.57%183115.74%
MRK210115C000925002020-02-20 3:04PM EST2021-01-151.791.581.94+0.06+3.47%621,34616.79%
MRK220121C000925002020-02-19 1:17PM EST2022-01-213.653.504.100.00-519416.87%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200221P000925002020-02-19 2:07PM EST2020-02-2110.457.5512.35+0.10+0.97%3117235.84%
MRK200228P000925002020-02-11 10:04AM EST2020-02-287.127.7012.100.00-10105.42%
MRK200320P000925002020-02-20 12:39PM EST2020-03-2011.0010.2511.15+1.33+13.75%1635744.78%
MRK200417P000925002020-02-13 2:11PM EST2020-04-1710.858.6012.050.00-121341.07%
MRK200515P000925002020-02-12 3:52PM EST2020-05-159.9410.3510.950.00-319724.63%
MRK200619P000925002020-02-12 11:13AM EST2020-06-199.8010.8011.250.00-230223.05%
MRK200717P000925002020-02-20 9:42AM EST2020-07-1710.9010.9011.40+2.80+34.57%4711821.73%
MRK200918P000925002020-02-05 3:55PM EST2020-09-189.6511.5011.800.00-389120.28%
MRK210115P000925002020-02-10 11:43AM EST2021-01-1510.8612.7012.900.00-2339120.37%
MRK220121P000925002020-01-03 3:58PM EST2022-01-2111.5014.1014.850.00-204018.63%
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