MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200710C00055000 | 2020-07-06 2:12PM EDT | 55.00 | 24.69 | 23.35 | 25.60 | -2.39 | -8.83% | 3 | 0 | 255.27% |
| MRK200710C00060000 | 2020-06-15 3:26PM EDT | 60.00 | 22.29 | 18.10 | 20.25 | 0.00 | - | 1 | 0 | 184.77% |
| MRK200710C00065000 | 2020-06-30 2:43PM EDT | 65.00 | 11.85 | 13.25 | 15.60 | 0.00 | - | 1 | 8 | 163.28% |
| MRK200710C00070000 | 2020-07-06 10:54AM EDT | 70.00 | 9.95 | 9.25 | 10.25 | +1.35 | +15.70% | 1 | 13 | 71.48% |
| MRK200710C00071500 | 2020-07-01 2:01PM EDT | 71.50 | 7.35 | 7.35 | 8.70 | 0.00 | - | - | 1 | 88.96% |
| MRK200710C00072000 | 2020-07-01 3:54PM EDT | 72.00 | 6.25 | 5.70 | 8.50 | 0.00 | - | 1 | 3 | 98.14% |
| MRK200710C00073000 | 2020-06-29 11:37AM EDT | 73.00 | 3.85 | 5.35 | 7.55 | 0.00 | - | 2 | 2 | 91.50% |
| MRK200710C00073500 | 2020-06-29 11:16AM EDT | 73.50 | 3.55 | 5.95 | 6.25 | 0.00 | - | - | 2 | 49.32% |
| MRK200710C00074000 | 2020-07-01 11:12AM EDT | 74.00 | 4.51 | 5.30 | 5.80 | 0.00 | - | 14 | 3 | 49.32% |
| MRK200710C00074500 | 2020-06-30 3:49PM EDT | 74.50 | 3.20 | 4.90 | 5.30 | 0.00 | - | 1 | 2 | 45.90% |
| MRK200710C00075000 | 2020-07-02 12:39PM EDT | 75.00 | 4.63 | 2.67 | 4.85 | +0.61 | +15.17% | 1 | 83 | 45.22% |
| MRK200710C00075500 | 2020-07-02 3:20PM EDT | 75.50 | 4.25 | 2.21 | 4.65 | +0.63 | +17.40% | 4 | 0 | 54.59% |
| MRK200710C00076000 | 2020-07-06 3:46PM EDT | 76.00 | 3.55 | 1.75 | 3.90 | +0.30 | +9.23% | 7 | 0 | 40.33% |
| MRK200710C00076500 | 2020-07-06 12:22PM EDT | 76.50 | 3.00 | 3.10 | 3.35 | +0.15 | +5.26% | 6 | 79 | 34.33% |
| MRK200710C00077000 | 2020-07-06 1:02PM EDT | 77.00 | 2.50 | 1.16 | 2.91 | +0.36 | +16.82% | 16 | 0 | 33.01% |
| MRK200710C00077500 | 2020-07-06 11:09AM EDT | 77.50 | 2.34 | 0.11 | 2.81 | +0.46 | +24.47% | 7 | 226 | 42.38% |
| MRK200710C00078000 | 2020-07-06 2:15PM EDT | 78.00 | 2.00 | 1.70 | 1.96 | +0.65 | +48.15% | 23 | 233 | 26.47% |
| MRK200710C00078500 | 2020-07-06 3:52PM EDT | 78.50 | 1.58 | 1.44 | 1.60 | +0.40 | +33.90% | 10 | 167 | 26.17% |
| MRK200710C00079000 | 2020-07-06 3:55PM EDT | 79.00 | 1.22 | 0.53 | 1.42 | +0.33 | +37.08% | 123 | 415 | 29.88% |
| MRK200710C00079500 | 2020-07-06 3:05PM EDT | 79.50 | 0.86 | 0.81 | 0.97 | +0.27 | +45.76% | 77 | 139 | 25.00% |
| MRK200710C00080000 | 2020-07-06 3:52PM EDT | 80.00 | 0.71 | 0.55 | 0.71 | +0.30 | +73.17% | 318 | 503 | 24.27% |
| MRK200710C00080500 | 2020-07-06 3:55PM EDT | 80.50 | 0.52 | 0.41 | 0.55 | +0.23 | +79.31% | 196 | 0 | 25.15% |
| MRK200710C00081000 | 2020-07-06 3:56PM EDT | 81.00 | 0.37 | 0.29 | 0.40 | +0.12 | +48.00% | 113 | 608 | 25.20% |
| MRK200710C00081500 | 2020-07-06 3:55PM EDT | 81.50 | 0.29 | 0.19 | 0.30 | +0.11 | +61.11% | 103 | 138 | 25.88% |
| MRK200710C00082000 | 2020-07-06 3:55PM EDT | 82.00 | 0.19 | 0.17 | 0.22 | +0.09 | +90.00% | 442 | 0 | 26.37% |
| MRK200710C00083000 | 2020-07-06 3:47PM EDT | 83.00 | 0.10 | 0.06 | 0.13 | +0.05 | +100.00% | 48 | 434 | 28.32% |
| MRK200710C00084000 | 2020-07-06 3:48PM EDT | 84.00 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 15 | 68 | 30.27% |
| MRK200710C00085000 | 2020-07-02 2:58PM EDT | 85.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 4 | 0 | 48.83% |
| MRK200710C00086000 | 2020-06-29 11:46AM EDT | 86.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 2 | 20 | 56.25% |
| MRK200710C00086500 | 2020-06-16 3:24PM EDT | 86.50 | 0.09 | 0.00 | 0.24 | 0.00 | - | 2 | 15 | 54.69% |
| MRK200710C00087000 | 2020-06-15 3:26PM EDT | 87.00 | 0.12 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 60.06% |
| MRK200710C00087500 | 2020-06-26 9:31AM EDT | 87.50 | 0.07 | 0.00 | 0.56 | 0.00 | - | 1 | 3 | 62.50% |
| MRK200710C00089000 | 2020-06-15 4:11PM EDT | 89.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | - | 3 | 56.06% |
| MRK200710C00090000 | 2020-06-29 9:50AM EDT | 90.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 20 | 125 | 56.64% |
| MRK200710C00095000 | 2020-06-29 9:59AM EDT | 95.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 75 | 76.56% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200710P00055000 | 2020-06-22 10:26AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 129.69% |
| MRK200710P00065000 | 2020-06-29 2:22PM EDT | 65.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 38 | 37 | 75.78% |
| MRK200710P00069000 | 2020-06-29 11:13AM EDT | 69.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 12 | 18 | 75.78% |
| MRK200710P00070000 | 2020-07-06 1:59PM EDT | 70.00 | 0.02 | 0.00 | 0.22 | -0.10 | -83.33% | 5 | 251 | 65.23% |
| MRK200710P00071000 | 2020-07-01 11:40AM EDT | 71.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 3 | 118 | 66.02% |
| MRK200710P00071500 | 2020-07-06 10:43AM EDT | 71.50 | 0.19 | 0.00 | 0.30 | -0.35 | -64.81% | 1 | 34 | 60.35% |
| MRK200710P00072000 | 2020-07-02 9:30AM EDT | 72.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 0 | 54.49% |
| MRK200710P00072500 | 2020-07-02 9:30AM EDT | 72.50 | 0.02 | 0.00 | 0.30 | -0.03 | -60.00% | 1 | 0 | 54.10% |
| MRK200710P00073000 | 2020-07-06 10:43AM EDT | 73.00 | 0.09 | 0.00 | 0.13 | -0.02 | -18.18% | 5 | 41 | 49.22% |
| MRK200710P00073500 | 2020-07-01 12:36PM EDT | 73.50 | 0.09 | 0.00 | 0.24 | 0.00 | - | 2 | 43 | 53.91% |
| MRK200710P00074000 | 2020-07-02 2:36PM EDT | 74.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 0 | 52.83% |
| MRK200710P00074500 | 2020-07-02 1:51PM EDT | 74.50 | 0.04 | 0.01 | 0.06 | -0.06 | -60.00% | 25 | 0 | 33.79% |
| MRK200710P00075000 | 2020-07-06 3:25PM EDT | 75.00 | 0.15 | 0.04 | 0.07 | +0.01 | +7.14% | 79 | 146 | 32.03% |
| MRK200710P00075500 | 2020-07-06 3:58PM EDT | 75.50 | 0.06 | 0.00 | 0.08 | -0.10 | -62.50% | 1 | 0 | 30.08% |
| MRK200710P00076000 | 2020-07-06 3:49PM EDT | 76.00 | 0.07 | 0.03 | 0.23 | -0.13 | -65.00% | 29 | 98 | 36.13% |
| MRK200710P00076500 | 2020-07-06 3:47PM EDT | 76.50 | 0.12 | 0.08 | 0.14 | -0.11 | -47.83% | 1 | 110 | 27.93% |
| MRK200710P00077000 | 2020-07-06 9:47AM EDT | 77.00 | 0.18 | 0.11 | 0.18 | -0.13 | -41.94% | 80 | 0 | 26.56% |
| MRK200710P00077500 | 2020-07-06 3:47PM EDT | 77.50 | 0.24 | 0.17 | 0.25 | -0.22 | -47.83% | 13 | 0 | 25.88% |
| MRK200710P00078000 | 2020-07-06 3:59PM EDT | 78.00 | 0.30 | 0.24 | 0.33 | -0.32 | -51.61% | 261 | 0 | 24.71% |
| MRK200710P00078500 | 2020-07-06 2:26PM EDT | 78.50 | 0.42 | 0.00 | 0.65 | -0.33 | -44.00% | 39 | 0 | 29.98% |
| MRK200710P00079000 | 2020-07-06 2:50PM EDT | 79.00 | 0.67 | 0.51 | 0.83 | -0.39 | -36.79% | 312 | 188 | 29.59% |
| MRK200710P00079500 | 2020-07-06 3:07PM EDT | 79.50 | 0.85 | 0.28 | 1.10 | -0.30 | -26.09% | 32 | 9 | 30.66% |
| MRK200710P00080000 | 2020-07-06 1:59PM EDT | 80.00 | 1.17 | 0.99 | 1.38 | -1.45 | -55.34% | 18 | 251 | 31.10% |
| MRK200710P00080500 | 2020-07-06 12:46PM EDT | 80.50 | 1.55 | 1.15 | 1.68 | -0.53 | -25.48% | 7 | 0 | 31.10% |
| MRK200710P00081000 | 2020-07-02 12:31PM EDT | 81.00 | 2.38 | 1.67 | 2.46 | 0.00 | - | 2 | 19 | 44.14% |
| MRK200710P00081500 | 2020-07-02 9:30AM EDT | 81.50 | 3.25 | 0.04 | 2.63 | 0.00 | - | 1 | 21 | 39.26% |
| MRK200710P00082000 | 2020-07-02 3:30PM EDT | 82.00 | 2.63 | 1.28 | 2.69 | -0.49 | -15.71% | 3 | 0 | 28.42% |
| MRK200710P00084000 | 2020-06-15 4:12PM EDT | 84.00 | 7.32 | 2.22 | 4.55 | 0.00 | - | - | 1 | 33.99% |
| MRK200710P00086000 | 2020-06-30 9:59AM EDT | 86.00 | 9.75 | 6.00 | 6.55 | 0.00 | - | - | 4 | 44.53% |
| MRK200710P00088000 | 2020-07-01 12:46PM EDT | 88.00 | 9.20 | 6.70 | 8.85 | 0.00 | - | - | 5 | 73.54% |
| MRK200710P00090000 | 2020-07-06 12:34PM EDT | 90.00 | 10.70 | 9.60 | 11.35 | -0.50 | -4.46% | 1 | 1 | 54.49% |
© 2020 Verizon Media. All rights reserved.