MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:97.50
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200228C000975002020-02-10 12:01AM EST2020-02-280.030.010.000.00--362.50%
MRK200320C000975002020-02-24 10:18AM EST2020-03-200.030.000.000.00-150112.50%
MRK200417C000975002020-02-13 10:57AM EST2020-04-170.030.000.000.00-51,53112.50%
MRK200515C000975002020-02-24 3:10PM EST2020-05-150.100.000.000.00-108076.25%
MRK200619C000975002020-02-24 3:32PM EST2020-06-190.140.000.000.00-61,1836.25%
MRK200717C000975002020-02-19 12:53PM EST2020-07-170.130.000.000.00-16356.25%
MRK200918C000975002020-02-24 1:32PM EST2020-09-180.350.000.000.00-13766.25%
MRK210115C000975002020-02-24 3:36PM EST2021-01-150.940.000.000.00-254,4933.13%
MRK220121C000975002020-01-22 11:02AM EST2022-01-215.792.022.770.00-6017.37%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRK200320P000975002020-02-13 11:35AM EST2020-03-2016.050.000.000.00-161780.00%
MRK200417P000975002020-01-29 10:44AM EST2020-04-1710.800.000.000.00-22600.00%
MRK200515P000975002020-02-05 2:46PM EST2020-05-1512.500.000.000.00-1160.00%
MRK200619P000975002020-01-21 3:01PM EST2020-06-199.100.000.000.00-3200.00%
MRK200717P000975002020-02-04 9:36AM EST2020-07-1710.300.000.000.00--570.00%
MRK200918P000975002020-02-04 11:24AM EST2020-09-1811.050.000.000.00-2420.00%
MRK210115P000975002020-02-10 2:16PM EST2021-01-1516.750.000.000.00-46700.00%
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