MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:92.50
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200417C000925002020-04-09 11:53AM EDT2020-04-170.100.020.10+0.05+100.00%102,17042.38%
MRK200515C000925002020-04-09 12:27PM EDT2020-05-150.250.170.38+0.01+4.17%141,41528.27%
MRK200619C000925002020-04-09 3:53PM EDT2020-06-190.780.701.00+0.21+36.84%705,81627.52%
MRK200717C000925002020-04-09 3:30PM EDT2020-07-171.250.691.99+0.45+56.25%171,47930.91%
MRK200918C000925002020-04-09 3:45PM EDT2020-09-181.880.922.46+0.55+41.35%3395826.76%
MRK210115C000925002020-04-09 3:48PM EDT2021-01-152.882.553.75+0.38+15.20%346,24325.32%
MRK220121C000925002020-04-09 9:38AM EDT2022-01-214.204.105.85+0.70+20.00%1221221.66%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200417P000925002020-04-07 12:41PM EDT2020-04-1712.457.5012.400.00-391112.31%
MRK200515P000925002020-03-12 1:51PM EDT2020-05-1522.009.559.950.00-300.00%
MRK200619P000925002020-03-18 9:48AM EDT2020-06-1920.3010.6011.250.00-2029.86%
MRK200717P000925002020-03-16 10:04AM EDT2020-07-1722.0010.2511.700.00-29028.77%
MRK200918P000925002020-02-27 4:53PM EDT2020-09-1818.0521.5523.100.00-57173.04%
MRK210115P000925002020-03-19 11:14AM EDT2021-01-1524.6512.7015.550.00-138831.90%
MRK220121P000925002020-03-19 3:39PM EDT2022-01-2126.9916.7018.900.00-204028.72%
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