Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.62-2.00 (-2.68%)
At close: 4:02PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210305C00065000 | 2021-02-08 11:17AM EST | 65.00 | 9.65 | 5.50 | 10.00 | 0.00 | - | 1 | 65 | 51.76% |
| MRK210305C00070000 | 2021-02-24 1:12PM EST | 70.00 | 2.95 | 0.51 | 3.30 | -1.47 | -33.26% | 21 | 67 | 42.48% |
| MRK210305C00071000 | 2021-02-26 1:47PM EST | 71.00 | 2.35 | 0.48 | 3.25 | -1.65 | -41.25% | 13 | 1 | 59.28% |
| MRK210305C00072000 | 2021-02-26 3:58PM EST | 72.00 | 1.30 | 0.65 | 1.56 | -2.05 | -61.19% | 63 | 19 | 30.66% |
| MRK210305C00072500 | 2021-02-26 1:53PM EST | 72.50 | 1.20 | 0.22 | 2.43 | -1.43 | -54.37% | 24 | 49 | 59.13% |
| MRK210305C00073000 | 2021-02-26 3:35PM EST | 73.00 | 0.75 | 0.45 | 1.10 | -1.12 | -59.89% | 190 | 28 | 31.84% |
| MRK210305C00073500 | 2021-02-26 2:55PM EST | 73.50 | 0.58 | 0.05 | 1.09 | -1.03 | -63.98% | 109 | 13 | 36.87% |
| MRK210305C00074000 | 2021-02-26 3:59PM EST | 74.00 | 0.36 | 0.05 | 0.60 | -0.99 | -73.33% | 324 | 174 | 28.71% |
| MRK210305C00075000 | 2021-02-26 3:55PM EST | 75.00 | 0.18 | 0.03 | 0.49 | -0.75 | -80.65% | 854 | 1,142 | 33.40% |
| MRK210305C00076000 | 2021-02-26 3:53PM EST | 76.00 | 0.10 | 0.00 | 0.14 | -0.47 | -82.46% | 689 | 834 | 26.47% |
| MRK210305C00076500 | 2021-02-26 3:01PM EST | 76.50 | 0.09 | 0.00 | 0.25 | -0.31 | -77.50% | 65 | 144 | 34.52% |
| MRK210305C00077000 | 2021-02-26 3:48PM EST | 77.00 | 0.05 | 0.00 | 0.07 | -0.28 | -84.85% | 278 | 525 | 26.95% |
| MRK210305C00077500 | 2021-02-26 3:03PM EST | 77.50 | 0.04 | 0.01 | 0.31 | -0.17 | -80.95% | 28 | 299 | 42.97% |
| MRK210305C00078000 | 2021-02-26 3:36PM EST | 78.00 | 0.03 | 0.01 | 0.35 | -0.15 | -83.33% | 19 | 246 | 47.56% |
| MRK210305C00078500 | 2021-02-26 11:51AM EST | 78.50 | 0.03 | 0.01 | 0.54 | -0.08 | -72.73% | 14 | 166 | 58.20% |
| MRK210305C00079000 | 2021-02-24 1:40PM EST | 79.00 | 0.03 | 0.02 | 0.25 | -0.04 | -57.14% | 5 | 227 | 48.24% |
| MRK210305C00079500 | 2021-02-26 2:06PM EST | 79.50 | 0.03 | 0.01 | 0.31 | -0.04 | -57.14% | 10 | 211 | 53.91% |
| MRK210305C00080000 | 2021-02-26 2:26PM EST | 80.00 | 0.02 | 0.02 | 0.07 | -0.03 | -60.00% | 59 | 1,102 | 40.23% |
| MRK210305C00080500 | 2021-02-23 3:37PM EST | 80.50 | 0.03 | 0.00 | 1.90 | -0.02 | -40.00% | 1 | 76 | 85.16% |
| MRK210305C00081000 | 2021-02-25 12:32PM EST | 81.00 | 0.03 | 0.00 | 1.23 | 0.00 | - | 65 | 94 | 75.59% |
| MRK210305C00081500 | 2021-02-25 10:01AM EST | 81.50 | 0.04 | 0.00 | 3.15 | 0.00 | - | 6 | 19 | 111.87% |
| MRK210305C00082000 | 2021-02-24 9:33AM EST | 82.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 5 | 46 | 53.42% |
| MRK210305C00082500 | 2021-02-25 10:13AM EST | 82.50 | 0.21 | 0.00 | 0.21 | 0.00 | - | 1 | 53 | 54.10% |
| MRK210305C00083000 | 2021-02-22 12:25PM EST | 83.00 | 0.03 | 0.00 | 0.20 | +0.01 | +50.00% | 2 | 123 | 55.47% |
| MRK210305C00083500 | 2021-02-17 9:30AM EST | 83.50 | 0.16 | 0.00 | 4.90 | 0.00 | - | 2 | 20 | 151.03% |
| MRK210305C00084000 | 2021-02-19 11:44AM EST | 84.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 52.73% |
| MRK210305C00084500 | 2021-02-03 1:32PM EST | 84.50 | 1.26 | 0.00 | 5.00 | 0.00 | - | - | 1 | 158.84% |
| MRK210305C00085000 | 2021-02-24 2:46PM EST | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 827 | 50.78% |
| MRK210305C00085500 | 2021-02-16 12:13PM EST | 85.50 | 0.05 | 0.00 | 4.75 | 0.00 | - | - | 5 | 161.23% |
| MRK210305C00086000 | 2021-02-01 9:35AM EST | 86.00 | 0.60 | 0.00 | 0.32 | 0.00 | - | - | 3 | 73.44% |
| MRK210305C00087000 | 2021-01-22 3:43PM EST | 87.00 | 0.60 | 0.00 | 1.48 | 0.00 | - | 36 | 36 | 111.91% |
| MRK210305C00088000 | 2021-02-22 3:39PM EST | 88.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 60.55% |
| MRK210305C00090000 | 2021-01-27 3:11PM EST | 90.00 | 0.18 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 179.59% |
| MRK210305C00095000 | 2021-01-28 9:33AM EST | 95.00 | 0.19 | 0.00 | 1.84 | 0.00 | - | 2 | 12 | 156.15% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210305P00060000 | 2021-02-16 12:11AM EST | 60.00 | 0.08 | - | 0.25 | 0.00 | - | - | 4 | 92.19% |
| MRK210305P00065000 | 2021-02-26 2:21PM EST | 65.00 | 0.03 | 0.00 | 0.25 | -0.15 | -83.33% | 9 | 20 | 51.37% |
| MRK210305P00069000 | 2021-02-26 3:36PM EST | 69.00 | 0.07 | 0.00 | 2.09 | +0.06 | +600.00% | 31 | 65 | 62.40% |
| MRK210305P00070000 | 2021-02-26 3:58PM EST | 70.00 | 0.14 | 0.11 | 0.54 | +0.09 | +180.00% | 103 | 184 | 38.09% |
| MRK210305P00071000 | 2021-02-26 3:59PM EST | 71.00 | 0.32 | 0.20 | 0.60 | +0.20 | +166.67% | 378 | 410 | 31.40% |
| MRK210305P00071500 | 2021-02-26 3:36PM EST | 71.50 | 0.23 | 0.17 | 0.51 | +0.06 | +35.29% | 5 | 41 | 24.32% |
| MRK210305P00072000 | 2021-02-26 3:55PM EST | 72.00 | 0.50 | 0.52 | 0.84 | +0.20 | +66.67% | 131 | 660 | 28.13% |
| MRK210305P00072500 | 2021-02-26 3:44PM EST | 72.50 | 0.64 | 0.72 | 0.95 | +0.25 | +64.10% | 259 | 252 | 25.15% |
| MRK210305P00073000 | 2021-02-26 3:37PM EST | 73.00 | 0.95 | 0.79 | 1.15 | +0.42 | +79.25% | 559 | 728 | 23.58% |
| MRK210305P00073500 | 2021-02-26 3:44PM EST | 73.50 | 1.17 | 0.46 | 2.28 | +0.50 | +74.63% | 103 | 307 | 44.78% |
| MRK210305P00074000 | 2021-02-26 3:20PM EST | 74.00 | 1.54 | 1.61 | 2.05 | +0.65 | +73.03% | 162 | 530 | 30.62% |
| MRK210305P00075000 | 2021-02-26 3:31PM EST | 75.00 | 2.50 | 1.82 | 3.30 | +1.25 | +100.00% | 213 | 720 | 46.00% |
| MRK210305P00076000 | 2021-02-26 3:17PM EST | 76.00 | 3.00 | 3.10 | 5.45 | +0.90 | +42.86% | 60 | 357 | 53.13% |
| MRK210305P00076500 | 2021-02-25 1:18PM EST | 76.50 | 2.64 | 3.25 | 5.15 | 0.00 | - | 100 | 70 | 67.82% |
| MRK210305P00077000 | 2021-02-26 1:08PM EST | 77.00 | 3.60 | 2.30 | 7.00 | +1.35 | +60.00% | 8 | 85 | 108.35% |
| MRK210305P00077500 | 2021-02-26 3:49PM EST | 77.50 | 4.00 | 2.93 | 7.25 | +0.74 | +22.70% | 14 | 65 | 105.86% |
| MRK210305P00078000 | 2021-02-16 9:56AM EST | 78.00 | 3.25 | 3.95 | 7.60 | 0.00 | - | 1 | 11 | 105.81% |
| MRK210305P00078500 | 2021-02-26 11:46AM EST | 78.50 | 5.20 | 3.65 | 8.50 | +1.24 | +31.31% | 5 | 5 | 120.51% |
| MRK210305P00079000 | 2021-02-24 3:31PM EST | 79.00 | 4.05 | 4.00 | 8.80 | 0.00 | - | 1 | 42 | 118.95% |
| MRK210305P00079500 | 2021-02-24 10:14AM EST | 79.50 | 5.89 | 4.50 | 9.20 | +0.94 | +18.99% | 1 | 7 | 119.92% |
| MRK210305P00080000 | 2021-02-26 3:51PM EST | 80.00 | 6.85 | 5.05 | 9.70 | +1.68 | +32.50% | 26 | 47 | 123.54% |
| MRK210305P00080500 | 2021-01-26 9:50AM EST | 80.50 | 2.41 | 5.70 | 10.50 | 0.00 | - | 2 | 3 | 54.00% |
| MRK210305P00081000 | 2021-02-24 2:04PM EST | 81.00 | 5.90 | 6.30 | 11.00 | 0.00 | - | 5 | 103 | 59.38% |
| MRK210305P00081500 | 2021-02-18 9:55AM EST | 81.50 | 6.46 | 6.50 | 11.40 | 0.00 | - | - | 80 | 139.75% |
| MRK210305P00082000 | 2021-02-19 9:42AM EST | 82.00 | 8.58 | 7.00 | 11.50 | +1.58 | +22.57% | 2 | 45 | 131.59% |
| MRK210305P00083000 | 2021-02-17 3:42PM EST | 83.00 | 7.46 | 8.00 | 12.95 | 0.00 | - | 22 | 0 | 55.08% |
| MRK210305P00083500 | 2021-02-17 9:49AM EST | 83.50 | 8.10 | 8.60 | 13.50 | 0.00 | - | 2 | 0 | 64.06% |
| MRK210305P00084500 | 2021-02-05 1:33PM EST | 84.50 | 9.19 | 9.50 | 14.20 | 0.00 | - | 2 | 1 | 153.47% |
© 2021 Verizon Media. All rights reserved.
