MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:95.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200417C000950002020-03-27 12:16PM EDT2020-04-170.050.000.000.00-3025.00%
MRK200424C000950002020-03-16 12:12AM EDT2020-04-242.120.000.000.00-2025.00%
MRK200501C000950002020-03-16 12:12AM EDT2020-05-010.40-0.000.00--025.00%
MRK200515C000950002020-03-26 11:03AM EDT2020-05-150.160.000.000.00-8012.50%
MRK200619C000950002020-03-26 3:55PM EDT2020-06-190.080.000.000.00-1012.50%
MRK200717C000950002020-03-24 11:29AM EDT2020-07-170.150.000.000.00-12012.50%
MRK200918C000950002020-03-26 12:42PM EDT2020-09-180.330.000.000.00-2006.25%
MRK201016C000950002020-03-27 3:40PM EDT2020-10-160.360.000.000.00-106.25%
MRK210115C000950002020-03-27 3:18PM EDT2021-01-150.630.000.000.00-106.25%
MRK220121C000950002020-03-25 1:19PM EDT2022-01-211.430.000.000.00-1806.25%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200417P000950002020-03-02 2:01PM EDT2020-04-1715.0521.0025.800.00-1064.45%
MRK200515P000950002020-02-06 11:06AM EDT2020-05-159.6515.3515.900.00-1200.00%
MRK200619P000950002020-03-25 1:19PM EDT2020-06-1925.860.000.000.00-1000.00%
MRK200717P000950002020-02-04 10:41AM EDT2020-07-178.700.000.000.00-1400.00%
MRK200918P000950002020-03-17 9:39AM EDT2020-09-1824.370.000.000.00-1600.00%
MRK210115P000950002020-03-20 11:29AM EDT2021-01-1526.600.000.000.00-800.00%
MRK220121P000950002020-03-09 11:50AM EDT2022-01-2127.000.000.000.00-200.00%
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