MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:95.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200124C000950002020-01-16 1:34PM EST2020-01-240.040.000.050.00-123918.95%
MRK200131C000950002020-01-17 3:27PM EST2020-01-310.050.020.07-0.01-16.67%1113914.36%
MRK200207C000950002020-01-17 10:39AM EST2020-02-070.350.260.29+0.05+16.67%10817417.19%
MRK200214C000950002020-01-15 3:55PM EST2020-02-140.570.260.440.00-1027317.24%
MRK200221C000950002020-01-17 3:56PM EST2020-02-210.470.420.46-0.04-7.84%2,0966,97015.67%
MRK200228C000950002020-01-17 10:56AM EST2020-02-280.590.430.66-0.16-21.33%101416.55%
MRK200320C000950002020-01-17 3:57PM EST2020-03-200.840.800.83-0.02-2.33%1,8576,12414.97%
MRK200417C000950002020-01-17 3:57PM EST2020-04-171.151.081.20-0.09-7.26%1432,34814.89%
MRK200515C000950002020-01-17 2:51PM EST2020-05-151.701.621.77-0.20-10.53%1004,63716.11%
MRK200619C000950002020-01-17 3:38PM EST2020-06-192.122.052.19-0.09-4.07%691,28016.09%
MRK200717C000950002020-01-17 1:51PM EST2020-07-172.452.372.51-0.11-4.30%1090016.13%
MRK200918C000950002020-01-17 10:28AM EST2020-09-183.603.253.40-0.02-0.55%3051,02417.01%
MRK210115C000950002020-01-17 3:47PM EST2021-01-154.754.704.85-0.30-5.94%991,25218.03%
MRK220121C000950002020-01-14 12:48PM EST2022-01-216.907.007.650.00-534418.14%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200124P000950002019-12-23 9:30AM EST2020-01-243.753.554.600.00-1038.18%
MRK200207P000950002020-01-06 2:24PM EST2020-02-073.874.054.350.00--117.77%
MRK200221P000950002020-01-17 10:39AM EST2020-02-214.004.154.45+0.05+1.27%1935915.19%
MRK200320P000950002020-01-15 9:31AM EST2020-03-205.675.055.200.00-416817.69%
MRK200417P000950002020-01-17 3:31PM EST2020-04-175.385.355.50+0.48+9.80%28016.61%
MRK200515P000950002019-12-18 9:54AM EST2020-05-157.255.806.000.00-123217.18%
MRK200619P000950002020-01-13 3:59PM EST2020-06-197.806.506.700.00-27818.26%
MRK200717P000950002020-01-07 10:06AM EST2020-07-178.216.656.800.00-41717.21%
MRK200918P000950002019-11-04 10:36AM EST2020-09-1813.0010.2010.450.00-104727.31%
MRK210115P000950002020-01-15 10:32AM EST2021-01-159.659.509.700.00-14220.34%
MRK220121P000950002019-12-31 1:42PM EST2022-01-2113.3012.3013.300.00-21521.33%
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