MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:95.00
Callsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200417C00095000 | 2020-03-27 12:16PM EDT | 2020-04-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRK200424C00095000 | 2020-03-16 12:12AM EDT | 2020-04-24 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK200501C00095000 | 2020-03-16 12:12AM EDT | 2020-05-01 | 0.40 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK200515C00095000 | 2020-03-26 11:03AM EDT | 2020-05-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRK200619C00095000 | 2020-03-26 3:55PM EDT | 2020-06-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK200717C00095000 | 2020-03-24 11:29AM EDT | 2020-07-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MRK200918C00095000 | 2020-03-26 12:42PM EDT | 2020-09-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRK201016C00095000 | 2020-03-27 3:40PM EDT | 2020-10-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK210115C00095000 | 2020-03-27 3:18PM EDT | 2021-01-15 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK220121C00095000 | 2020-03-25 1:19PM EDT | 2022-01-21 | 1.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
Putsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200417P00095000 | 2020-03-02 2:01PM EDT | 2020-04-17 | 15.05 | 21.00 | 25.80 | 0.00 | - | 1 | 0 | 64.45% |
| MRK200515P00095000 | 2020-02-06 11:06AM EDT | 2020-05-15 | 9.65 | 15.35 | 15.90 | 0.00 | - | 12 | 0 | 0.00% |
| MRK200619P00095000 | 2020-03-25 1:19PM EDT | 2020-06-19 | 25.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK200717P00095000 | 2020-02-04 10:41AM EDT | 2020-07-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRK200918P00095000 | 2020-03-17 9:39AM EDT | 2020-09-18 | 24.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRK210115P00095000 | 2020-03-20 11:29AM EDT | 2021-01-15 | 26.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK220121P00095000 | 2020-03-09 11:50AM EDT | 2022-01-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.