MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:95.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200124C00095000 | 2020-01-16 1:34PM EST | 2020-01-24 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 239 | 18.95% |
| MRK200131C00095000 | 2020-01-17 3:27PM EST | 2020-01-31 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 11 | 139 | 14.36% |
| MRK200207C00095000 | 2020-01-17 10:39AM EST | 2020-02-07 | 0.35 | 0.26 | 0.29 | +0.05 | +16.67% | 108 | 174 | 17.19% |
| MRK200214C00095000 | 2020-01-15 3:55PM EST | 2020-02-14 | 0.57 | 0.26 | 0.44 | 0.00 | - | 10 | 273 | 17.24% |
| MRK200221C00095000 | 2020-01-17 3:56PM EST | 2020-02-21 | 0.47 | 0.42 | 0.46 | -0.04 | -7.84% | 2,096 | 6,970 | 15.67% |
| MRK200228C00095000 | 2020-01-17 10:56AM EST | 2020-02-28 | 0.59 | 0.43 | 0.66 | -0.16 | -21.33% | 10 | 14 | 16.55% |
| MRK200320C00095000 | 2020-01-17 3:57PM EST | 2020-03-20 | 0.84 | 0.80 | 0.83 | -0.02 | -2.33% | 1,857 | 6,124 | 14.97% |
| MRK200417C00095000 | 2020-01-17 3:57PM EST | 2020-04-17 | 1.15 | 1.08 | 1.20 | -0.09 | -7.26% | 143 | 2,348 | 14.89% |
| MRK200515C00095000 | 2020-01-17 2:51PM EST | 2020-05-15 | 1.70 | 1.62 | 1.77 | -0.20 | -10.53% | 100 | 4,637 | 16.11% |
| MRK200619C00095000 | 2020-01-17 3:38PM EST | 2020-06-19 | 2.12 | 2.05 | 2.19 | -0.09 | -4.07% | 69 | 1,280 | 16.09% |
| MRK200717C00095000 | 2020-01-17 1:51PM EST | 2020-07-17 | 2.45 | 2.37 | 2.51 | -0.11 | -4.30% | 10 | 900 | 16.13% |
| MRK200918C00095000 | 2020-01-17 10:28AM EST | 2020-09-18 | 3.60 | 3.25 | 3.40 | -0.02 | -0.55% | 305 | 1,024 | 17.01% |
| MRK210115C00095000 | 2020-01-17 3:47PM EST | 2021-01-15 | 4.75 | 4.70 | 4.85 | -0.30 | -5.94% | 99 | 1,252 | 18.03% |
| MRK220121C00095000 | 2020-01-14 12:48PM EST | 2022-01-21 | 6.90 | 7.00 | 7.65 | 0.00 | - | 5 | 344 | 18.14% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200124P00095000 | 2019-12-23 9:30AM EST | 2020-01-24 | 3.75 | 3.55 | 4.60 | 0.00 | - | 1 | 0 | 38.18% |
| MRK200207P00095000 | 2020-01-06 2:24PM EST | 2020-02-07 | 3.87 | 4.05 | 4.35 | 0.00 | - | - | 1 | 17.77% |
| MRK200221P00095000 | 2020-01-17 10:39AM EST | 2020-02-21 | 4.00 | 4.15 | 4.45 | +0.05 | +1.27% | 19 | 359 | 15.19% |
| MRK200320P00095000 | 2020-01-15 9:31AM EST | 2020-03-20 | 5.67 | 5.05 | 5.20 | 0.00 | - | 4 | 168 | 17.69% |
| MRK200417P00095000 | 2020-01-17 3:31PM EST | 2020-04-17 | 5.38 | 5.35 | 5.50 | +0.48 | +9.80% | 2 | 80 | 16.61% |
| MRK200515P00095000 | 2019-12-18 9:54AM EST | 2020-05-15 | 7.25 | 5.80 | 6.00 | 0.00 | - | 12 | 32 | 17.18% |
| MRK200619P00095000 | 2020-01-13 3:59PM EST | 2020-06-19 | 7.80 | 6.50 | 6.70 | 0.00 | - | 2 | 78 | 18.26% |
| MRK200717P00095000 | 2020-01-07 10:06AM EST | 2020-07-17 | 8.21 | 6.65 | 6.80 | 0.00 | - | 4 | 17 | 17.21% |
| MRK200918P00095000 | 2019-11-04 10:36AM EST | 2020-09-18 | 13.00 | 10.20 | 10.45 | 0.00 | - | 10 | 47 | 27.31% |
| MRK210115P00095000 | 2020-01-15 10:32AM EST | 2021-01-15 | 9.65 | 9.50 | 9.70 | 0.00 | - | 1 | 42 | 20.34% |
| MRK220121P00095000 | 2019-12-31 1:42PM EST | 2022-01-21 | 13.30 | 12.30 | 13.30 | 0.00 | - | 2 | 15 | 21.33% |