MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200131C00077000 | 2020-01-24 10:58AM EST | 77.00 | 10.22 | 8.90 | 9.00 | 0.00 | - | - | - | 0.00% |
| MRK200131C00080000 | 2020-01-17 1:21PM EST | 80.00 | 6.15 | 5.90 | 6.00 | 0.00 | - | 1 | 16 | 0.00% |
| MRK200131C00081500 | 2020-01-08 10:50AM EST | 81.50 | 7.15 | 3.95 | 4.50 | 0.00 | - | - | 3 | 0.00% |
| MRK200131C00082500 | 2020-01-23 2:02PM EST | 82.50 | 6.20 | 3.55 | 3.65 | 0.00 | - | - | - | 25.20% |
| MRK200131C00084500 | 2020-01-27 1:23PM EST | 84.50 | 2.04 | 1.83 | 1.87 | +0.22 | +12.09% | - | - | 23.54% |
| MRK200131C00085000 | 2020-01-27 3:59PM EST | 85.00 | 1.60 | 1.54 | 1.56 | +0.05 | +3.23% | 33 | 25 | 25.34% |
| MRK200131C00085500 | 2020-01-27 3:28PM EST | 85.50 | 1.25 | 1.20 | 1.23 | +0.02 | +1.63% | 9 | - | 25.05% |
| MRK200131C00086000 | 2020-01-27 3:53PM EST | 86.00 | 0.98 | 0.83 | 0.85 | +0.06 | +6.52% | 322 | 15 | 22.22% |
| MRK200131C00086500 | 2020-01-27 3:58PM EST | 86.50 | 0.69 | 0.62 | 0.64 | +0.10 | +16.95% | 46 | 5 | 22.85% |
| MRK200131C00087000 | 2020-01-27 3:59PM EST | 87.00 | 0.49 | 0.42 | 0.44 | -0.02 | -3.92% | 305 | 17 | 22.46% |
| MRK200131C00087500 | 2020-01-27 3:59PM EST | 87.50 | 0.31 | 0.27 | 0.33 | -0.03 | -8.82% | 133 | 19 | 23.54% |
| MRK200131C00088000 | 2020-01-27 3:58PM EST | 88.00 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 103 | 46 | 22.66% |
| MRK200131C00088500 | 2020-01-27 3:45PM EST | 88.50 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 23 | 61 | 22.85% |
| MRK200131C00089000 | 2020-01-27 2:19PM EST | 89.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 39 | 332 | 22.85% |
| MRK200131C00089500 | 2020-01-27 3:53PM EST | 89.50 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 55 | 188 | 24.02% |
| MRK200131C00090000 | 2020-01-27 1:53PM EST | 90.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 121 | 748 | 25.78% |
| MRK200131C00090500 | 2020-01-24 3:13PM EST | 90.50 | 0.04 | 0.15 | 0.04 | +0.01 | +33.33% | 6 | 422 | 27.15% |
| MRK200131C00091000 | 2020-01-27 1:18PM EST | 91.00 | 0.01 | 0.09 | 0.01 | -0.01 | -50.00% | 4 | 593 | 23.44% |
| MRK200131C00091500 | 2020-01-27 12:49PM EST | 91.50 | 0.02 | 0.06 | 0.03 | -0.01 | -33.33% | 3 | 1,227 | 30.47% |
| MRK200131C00092000 | 2020-01-27 2:24PM EST | 92.00 | 0.01 | 0.03 | 0.03 | -0.01 | -50.00% | 45 | 699 | 32.42% |
| MRK200131C00092500 | 2020-01-27 1:30PM EST | 92.50 | 0.02 | 0.10 | 0.01 | -0.01 | -33.33% | 89 | 363 | 29.69% |
| MRK200131C00093000 | 2020-01-24 3:29PM EST | 93.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 257 | 394 | 34.77% |
| MRK200131C00093500 | 2020-01-23 10:55AM EST | 93.50 | 0.02 | 0.03 | 0.03 | 0.00 | - | 9 | 184 | 39.06% |
| MRK200131C00094000 | 2020-01-27 1:18PM EST | 94.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 2 | 180 | 44.92% |
| MRK200131C00094500 | 2020-01-23 2:34PM EST | 94.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 42 | 46.88% |
| MRK200131C00095000 | 2020-01-23 12:24PM EST | 95.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 11 | 155 | 49.22% |
| MRK200131C00095500 | 2020-01-15 10:09AM EST | 95.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 83 | 51.17% |
| MRK200131C00096000 | 2020-01-08 12:53PM EST | 96.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 31 | 53.52% |
| MRK200131C00097000 | 2020-01-15 10:36AM EST | 97.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 33 | 34 | 51.95% |
| MRK200131C00097500 | 2020-01-16 4:03PM EST | 97.50 | 0.02 | - | 0.05 | 0.00 | - | - | 10 | 59.77% |
| MRK200131C00098000 | 2019-12-30 3:48PM EST | 98.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 9 | 55.86% |
| MRK200131C00100000 | 2020-01-27 3:27PM EST | 100.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 164 | 342 | 56.25% |
| MRK200131C00105000 | 2020-01-07 11:40AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 67.19% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200131P00070000 | 2019-12-16 12:15AM EST | 70.00 | 0.07 | - | 0.02 | 0.00 | - | - | 0 | 83.59% |
| MRK200131P00075000 | 2020-01-08 12:39PM EST | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.16% |
| MRK200131P00080000 | 2020-01-27 12:00PM EST | 80.00 | 0.02 | 0.03 | 0.06 | -0.03 | -60.00% | 20 | 399 | 40.63% |
| MRK200131P00081000 | 2020-01-24 11:27AM EST | 81.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | - | - | 37.11% |
| MRK200131P00081500 | 2020-01-24 3:49PM EST | 81.50 | 0.10 | 0.08 | 0.10 | 0.00 | - | - | 1 | 35.84% |
| MRK200131P00082000 | 2020-01-27 1:30PM EST | 82.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 1 | 65 | 33.50% |
| MRK200131P00082500 | 2020-01-27 2:45PM EST | 82.50 | 0.10 | 0.12 | 0.14 | -0.10 | -50.00% | 15 | 21 | 32.23% |
| MRK200131P00083000 | 2020-01-27 12:32PM EST | 83.00 | 0.14 | 0.16 | 0.18 | -0.05 | -26.32% | 4 | 3 | 31.15% |
| MRK200131P00083500 | 2020-01-27 11:54AM EST | 83.50 | 0.17 | 0.21 | 0.24 | -0.11 | -39.29% | 21 | 5 | 30.37% |
| MRK200131P00084000 | 2020-01-27 2:57PM EST | 84.00 | 0.24 | 0.29 | 0.32 | -0.16 | -40.00% | 39 | 54 | 29.69% |
| MRK200131P00084500 | 2020-01-27 2:45PM EST | 84.50 | 0.30 | 0.36 | 0.39 | -0.18 | -37.50% | 8 | 7 | 27.83% |
| MRK200131P00085000 | 2020-01-27 3:46PM EST | 85.00 | 0.38 | 0.53 | 0.55 | -0.30 | -44.12% | 72 | 20 | 28.13% |
| MRK200131P00085500 | 2020-01-27 3:50PM EST | 85.50 | 0.56 | 0.69 | 0.71 | -0.14 | -20.00% | 37 | 8 | 27.39% |
| MRK200131P00086000 | 2020-01-27 2:57PM EST | 86.00 | 0.75 | 0.91 | 0.93 | -0.15 | -16.67% | 30 | 16 | 27.25% |
| MRK200131P00086500 | 2020-01-27 3:31PM EST | 86.50 | 0.95 | 1.11 | 1.14 | -0.19 | -16.67% | 1,033 | 185 | 25.68% |
| MRK200131P00087000 | 2020-01-27 11:12AM EST | 87.00 | 1.44 | 1.32 | 1.36 | -0.10 | -6.49% | 21 | 1,185 | 23.05% |
| MRK200131P00087500 | 2020-01-27 11:06AM EST | 87.50 | 1.85 | 1.86 | 1.90 | -0.14 | -7.04% | 13 | 194 | 29.10% |
| MRK200131P00088000 | 2020-01-27 2:42PM EST | 88.00 | 1.93 | 2.14 | 2.19 | -0.25 | -11.47% | 20 | 229 | 26.27% |
| MRK200131P00088500 | 2020-01-27 1:01PM EST | 88.50 | 2.50 | 2.56 | 2.61 | -0.25 | -9.09% | 26 | 316 | 26.76% |
| MRK200131P00089000 | 2020-01-27 2:42PM EST | 89.00 | 2.82 | 3.15 | 3.25 | -0.52 | -15.57% | 10 | 292 | 36.23% |
| MRK200131P00089500 | 2020-01-24 2:22PM EST | 89.50 | 3.55 | 3.45 | 3.55 | 0.00 | - | 29 | 336 | 30.27% |
| MRK200131P00090000 | 2020-01-27 1:30PM EST | 90.00 | 3.86 | 3.90 | 4.00 | -0.24 | -5.85% | 5 | 1,381 | 30.08% |
| MRK200131P00090500 | 2020-01-24 3:23PM EST | 90.50 | 4.51 | 4.55 | 4.70 | -0.21 | -4.45% | 1 | 605 | 44.53% |
| MRK200131P00091000 | 2020-01-23 3:24PM EST | 91.00 | 3.55 | 5.10 | 5.20 | 0.00 | - | 2 | 71 | 47.75% |
| MRK200131P00091500 | 2020-01-27 1:57PM EST | 91.50 | 5.50 | 5.55 | 5.50 | +2.29 | +71.34% | 5 | 147 | 38.28% |
| MRK200131P00092000 | 2020-01-24 1:19PM EST | 92.00 | 5.57 | 6.05 | 6.15 | 0.00 | - | 8 | 10 | 51.37% |
| MRK200131P00092500 | 2020-01-17 11:21AM EST | 92.50 | 2.46 | 6.35 | 6.60 | 0.00 | - | 7 | 94 | 51.17% |
| MRK200131P00093000 | 2020-01-22 1:19PM EST | 93.00 | 3.10 | 7.00 | 7.15 | 0.00 | - | 2 | 88 | 52.15% |
| MRK200131P00093500 | 2020-01-24 10:02AM EST | 93.50 | 5.30 | 7.60 | 7.95 | 0.00 | - | 28 | 80 | 67.19% |
| MRK200131P00094000 | 2020-01-21 12:00AM EST | 94.00 | 3.05 | 8.10 | 8.20 | 0.00 | - | - | 16 | 62.89% |
| MRK200131P00094500 | 2020-01-22 10:11AM EST | 94.50 | 4.35 | 8.60 | 8.65 | 0.00 | - | - | - | 63.87% |
| MRK200131P00095000 | 2020-01-21 12:00AM EST | 95.00 | 4.05 | 8.95 | 9.00 | 0.00 | - | - | 4 | 52.73% |
| MRK200131P00095500 | 2020-01-23 1:58PM EST | 95.50 | 6.95 | 9.55 | 9.70 | 0.00 | - | - | - | 69.14% |
| MRK200131P00096000 | 2020-01-06 11:41AM EST | 96.00 | 4.50 | 9.80 | 10.05 | 0.00 | - | 1 | 0 | 65.63% |