MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:95.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191220C00095000 | 2019-12-11 12:49PM EST | 2019-12-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 24.61% |
| MRK200103C00095000 | 2019-12-13 12:51PM EST | 2020-01-03 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 99 | 0 | 14.84% |
| MRK200110C00095000 | 2019-12-06 2:28PM EST | 2020-01-10 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 14.75% |
| MRK200117C00095000 | 2019-12-13 3:52PM EST | 2020-01-17 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 72 | 0 | 14.26% |
| MRK200221C00095000 | 2019-12-13 2:11PM EST | 2020-02-21 | 0.67 | 0.64 | 0.68 | 0.00 | - | 125 | 0 | 16.31% |
| MRK200320C00095000 | 2019-12-13 1:10PM EST | 2020-03-20 | 1.03 | 0.99 | 1.04 | -0.02 | -1.90% | 204 | 0 | 16.41% |
| MRK200417C00095000 | 2019-12-13 1:40PM EST | 2020-04-17 | 1.32 | 1.30 | 1.39 | -0.06 | -4.35% | 2 | 0 | 16.53% |
| MRK200515C00095000 | 2019-12-13 10:06AM EST | 2020-05-15 | 1.71 | 1.76 | 1.89 | -0.08 | -4.47% | 41 | 0 | 17.47% |
| MRK200619C00095000 | 2019-12-13 3:56PM EST | 2020-06-19 | 2.27 | 2.18 | 2.31 | +0.04 | +1.79% | 1 | 0 | 17.59% |
| MRK200717C00095000 | 2019-12-12 1:16PM EST | 2020-07-17 | 2.46 | 2.49 | 2.61 | 0.00 | - | 22 | 0 | 17.62% |
| MRK200918C00095000 | 2019-12-13 1:17PM EST | 2020-09-18 | 3.31 | 3.30 | 3.45 | -0.04 | -1.19% | 25 | 0 | 18.37% |
| MRK210115C00095000 | 2019-12-13 1:51PM EST | 2021-01-15 | 4.65 | 4.40 | 4.70 | -0.05 | -1.06% | 5 | 0 | 18.87% |
| MRK220121C00095000 | 2019-12-12 10:41AM EST | 2022-01-21 | 7.02 | 6.30 | 7.55 | 0.00 | - | 3 | 0 | 19.15% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191220P00095000 | 2019-10-04 11:24AM EST | 2019-12-20 | 11.25 | 11.35 | 11.70 | 0.00 | - | - | 3 | 163.50% |
| MRK200117P00095000 | 2019-12-12 1:04PM EST | 2020-01-17 | 5.69 | 5.50 | 6.20 | -0.56 | -8.96% | 1 | 0 | 18.99% |
| MRK200221P00095000 | 2019-12-12 10:07AM EST | 2020-02-21 | 6.15 | 6.15 | 6.25 | -0.45 | -6.82% | 122 | 0 | 13.97% |
| MRK200320P00095000 | 2019-12-12 3:55PM EST | 2020-03-20 | 7.10 | 6.80 | 6.95 | 0.00 | - | 7 | 0 | 17.10% |
| MRK200417P00095000 | 2019-10-29 11:44AM EST | 2020-04-17 | 11.00 | 9.15 | 9.65 | 0.00 | - | 10 | 54 | 29.36% |
| MRK200515P00095000 | 2019-11-18 9:37AM EST | 2020-05-15 | 11.80 | 7.50 | 7.65 | 0.00 | - | 12 | 0 | 17.24% |
| MRK200619P00095000 | 2019-12-06 12:38PM EST | 2020-06-19 | 9.00 | 8.15 | 8.35 | 0.00 | - | 16 | 0 | 18.60% |
| MRK200717P00095000 | 2019-12-11 10:22AM EST | 2020-07-17 | 9.07 | 8.45 | 8.65 | 0.00 | - | 4 | 0 | 18.54% |
| MRK200918P00095000 | 2019-11-04 10:36AM EST | 2020-09-18 | 13.00 | 10.20 | 10.45 | 0.00 | - | 10 | 47 | 22.35% |
| MRK210115P00095000 | 2019-10-29 9:00AM EST | 2021-01-15 | 14.90 | 12.55 | 13.10 | 0.00 | - | 12 | 39 | 25.95% |
| MRK220121P00095000 | 2019-11-11 3:33PM EST | 2022-01-21 | 18.99 | 13.90 | 15.00 | 0.00 | - | 4 | 0 | 22.37% |