FRA:MRK - Merck KGaA Options Chain

€96.56
+2.12 (+2.24 %)
(As of 07/23/2019 09:31 AM ET)
Today's Range
€94.74
Now: €96.56
€96.72
50-Day Range
€88.28
MA: €92.37
€95.52
52-Week Range
€76.60
Now: €96.56
€115.00
Volume231,407 shs
Average VolumeN/A
Market CapitalizationN/A
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

Merck KGaA (FRA:MRK) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/26/2019$95.00$0.005Call01260.550072 (+0.1398)0.003548
7/26/2019$92.00$0.000Call000
7/26/2019$91.00$0.000Call0570
7/26/2019$90.00$0.005Call01430.377557 (+0.090057)0.004987
7/26/2019$89.00$0.070Call01410.4968 (+0.139403)0.041598
7/26/2019$88.50$0.105Call1940.511702 (+0.149397)0.057597
7/26/2019$88.00$0.025Call04390.374605 (+0.03182)0.021471
7/26/2019$87.50$0.000Call0413 (-1)0
7/26/2019$87.00$0.005Call04330.264935 (+0.070695)0.006869
7/26/2019$86.50$0.025Call13870.306015 (+0.081914)0.025629
7/26/2019$86.00$0.035Call42880.299089 (+0.056911)0.035145
7/26/2019$85.50$0.040Call02080.280824 (+0.035229)0.041691
7/26/2019$85.00$0.010Call4546 (+1)0.20236 (+0.01783)0.016353
7/26/2019$84.50$0.025Call30548 (+12)0.208518 (+0.032911)0.035797
7/26/2019$84.00$0.035Call123780 (+22)0.195004 (+0.029426)0.050785
7/26/2019$83.50$0.075Call14852 (+496)0.19999 (+0.039961)0.094964
7/26/2019$83.00$0.125Call124326 (+59)0.195423 (+0.036171)0.147243
7/26/2019$82.50$0.225Call364395 (+98)0.19945 (+0.031939)0.230453
7/26/2019$82.00$0.375Call971583 (+282)0.204215 (+0.030375)0.331673
7/26/2019$81.50$0.580Call118237 (+17)0.209103 (+0.028241)0.442273
7/26/2019$81.00$0.845Call62159 (-2)0.215155 (+0.033876)0.552792
7/26/2019$80.50$1.175Call0171 (-4)0.225155 (+0.037976)0.651935
7/26/2019$80.00$1.535Call5861,393 (+577)0.230517 (+0.054076)0.738982
7/26/2019$79.50$1.945Call0319 (-10)0.241081 (+0.06945)0.805563
7/26/2019$79.00$2.380Call146 (+9)0.251471 (+0.05864)0.856967
7/26/2019$78.50$2.920Call089 (+7)0.311339 (+0.149136)0.855911
7/26/2019$78.00$3.375Call06650.324051 (+0.075877)0.886884
7/26/2019$77.50$3.800Call01060.304149 (+0.057997)0.931774
7/26/2019$77.00$4.400Call0430.413128 (+0.183965)0.89542
7/26/2019$76.50$4.875Call0710.431854 (+0.180767)0.911081
7/26/2019$76.00$5.300Call0760.400053 (+0.101132)0.946046
7/26/2019$75.50$5.925Call0540.5370880.907811
7/26/2019$75.00$6.525Call050.642769 (+0.370076)0.888398
7/26/2019$70.00$11.275Call0200.7263170.976901
7/26/2019$65.00$16.525Call051.40845 (+0.03847)0.943493
7/26/2019$95.00$13.825Put000.716406-0.981912
7/26/2019$92.00$10.700Put000
7/26/2019$91.00$9.825Put000.546947 (+0.050716)-0.976833
7/26/2019$90.00$8.600Put00
7/26/2019$89.00$7.775Put000
7/26/2019$88.50$7.325Put000.435937 (+0.037056)-0.971726
7/26/2019$88.00$6.725Put000
7/26/2019$87.50$6.300Put000.333138 (+0.014547)-0.986354
7/26/2019$87.00$5.825Put000.363672 (+0.044743)-0.967324
7/26/2019$86.50$5.175Put023
7/26/2019$86.00$4.650Put07 (-155)
7/26/2019$85.50$4.250Put044 (-20)
7/26/2019$85.00$3.725Put0127 (-3)
7/26/2019$84.50$3.175Put0320
7/26/2019$84.00$2.685Put0372
7/26/2019$83.50$2.215Put0138 (+10)
7/26/2019$83.00$1.795Put10300 (+177)0.110855 (-0.017661)-0.976494
7/26/2019$82.50$1.420Put31355 (+97)0.163208 (+0.012323)-0.819101
7/26/2019$82.00$1.120Put26547 (+22)0.191895 (+0.025879)-0.679795
7/26/2019$81.50$0.820Put1283,220 (+3093)0.19614 (+0.018967)-0.562619
7/26/2019$81.00$0.600Put1,3693,099 (-68)0.20666 (+0.02904)-0.446211
7/26/2019$80.50$0.420Put409946 (+2)0.215582 (+0.019336)-0.341073
7/26/2019$80.00$0.280Put491,849 (+972)0.217598 (+0.030994)-0.248442
7/26/2019$79.50$0.200Put1645 (+13)0.229496 (+0.034348)-0.183292
7/26/2019$79.00$0.125Put142500.234785 (+0.034119)-0.124025
7/26/2019$78.50$0.100Put5749 (+1)0.253125 (+0.042346)-0.096586
7/26/2019$78.00$0.080Put01810.273848 (+0.0474)-0.074823
7/26/2019$77.50$0.045Put594 (+1)0.26875 (+0.034375)-0.045607
7/26/2019$77.00$0.040Put11800.292598 (+0.030213)-0.038041
7/26/2019$76.50$0.160Put0121 (+100)0.434766 (+0.128516)-0.089871
7/26/2019$76.00$0.000Put2340.324534 (-0.005332)0
7/26/2019$75.50$0.075Put074 (+69)0.426562 (+0.123228)-0.047865
7/26/2019$75.00$0.025Put31370.377344 (+0.066228)-0.019962
7/26/2019$70.00$0.005Put0800.550568 (+0.127033)-0.003557
7/26/2019$65.00$0.025Put0100.930909-0.008758
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/23/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel