MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:95.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191220C000950002019-12-11 12:49PM EST2019-12-200.010.000.040.00-1024.61%
MRK200103C000950002019-12-13 12:51PM EST2020-01-030.040.020.05-0.01-20.00%99014.84%
MRK200110C000950002019-12-06 2:28PM EST2020-01-100.090.050.100.00-1014.75%
MRK200117C000950002019-12-13 3:52PM EST2020-01-170.140.110.14-0.01-6.67%72014.26%
MRK200221C000950002019-12-13 2:11PM EST2020-02-210.670.640.680.00-125016.31%
MRK200320C000950002019-12-13 1:10PM EST2020-03-201.030.991.04-0.02-1.90%204016.41%
MRK200417C000950002019-12-13 1:40PM EST2020-04-171.321.301.39-0.06-4.35%2016.53%
MRK200515C000950002019-12-13 10:06AM EST2020-05-151.711.761.89-0.08-4.47%41017.47%
MRK200619C000950002019-12-13 3:56PM EST2020-06-192.272.182.31+0.04+1.79%1017.59%
MRK200717C000950002019-12-12 1:16PM EST2020-07-172.462.492.610.00-22017.62%
MRK200918C000950002019-12-13 1:17PM EST2020-09-183.313.303.45-0.04-1.19%25018.37%
MRK210115C000950002019-12-13 1:51PM EST2021-01-154.654.404.70-0.05-1.06%5018.87%
MRK220121C000950002019-12-12 10:41AM EST2022-01-217.026.307.550.00-3019.15%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK191220P000950002019-10-04 11:24AM EST2019-12-2011.2511.3511.700.00--3163.50%
MRK200117P000950002019-12-12 1:04PM EST2020-01-175.695.506.20-0.56-8.96%1018.99%
MRK200221P000950002019-12-12 10:07AM EST2020-02-216.156.156.25-0.45-6.82%122013.97%
MRK200320P000950002019-12-12 3:55PM EST2020-03-207.106.806.950.00-7017.10%
MRK200417P000950002019-10-29 11:44AM EST2020-04-1711.009.159.650.00-105429.36%
MRK200515P000950002019-11-18 9:37AM EST2020-05-1511.807.507.650.00-12017.24%
MRK200619P000950002019-12-06 12:38PM EST2020-06-199.008.158.350.00-16018.60%
MRK200717P000950002019-12-11 10:22AM EST2020-07-179.078.458.650.00-4018.54%
MRK200918P000950002019-11-04 10:36AM EST2020-09-1813.0010.2010.450.00-104722.35%
MRK210115P000950002019-10-29 9:00AM EST2021-01-1514.9012.5513.100.00-123925.95%
MRK220121P000950002019-11-11 3:33PM EST2022-01-2118.9913.9015.000.00-4022.37%
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