UK markets open in 6 hours 21 minutes
NIKKEI 225
26,756.16-53.21(-0.20%)HANG SENG
26,811.59+83.09(+0.31%)CRUDE OIL
45.88+0.24(+0.53%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.45-0.38 (-0.46%)
At close: 4:02PM EST
81.64 +0.19 (0.23%)
After hours: 7:32PM EST
Callsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201204C00060000 | 2020-11-30 1:29PM EST | 60.00 | 19.85 | 19.00 | 23.75 | 0.00 | - | 15 | 15 | 642.19% |
| MRK201204C00070000 | 2020-11-05 10:33AM EST | 70.00 | 12.49 | 9.00 | 13.65 | 0.00 | - | 1 | 1 | 403.03% |
| MRK201204C00072500 | 2020-12-01 11:37AM EST | 72.50 | 9.15 | 6.50 | 11.20 | 0.00 | - | - | 1 | 351.07% |
| MRK201204C00073500 | 2020-11-02 10:18AM EST | 73.50 | 4.50 | 8.15 | 8.45 | 0.00 | - | - | 5 | 160.74% |
| MRK201204C00075000 | 2020-12-01 2:43PM EST | 75.00 | 6.60 | 4.30 | 7.95 | 0.00 | - | 1 | 9 | 239.45% |
| MRK201204C00075500 | 2020-11-23 2:31PM EST | 75.50 | 4.30 | 3.60 | 7.95 | 0.00 | - | - | 2 | 265.23% |
| MRK201204C00076000 | 2020-12-03 11:01AM EST | 76.00 | 5.40 | 3.30 | 7.65 | 0.00 | - | 1 | 20 | 67.19% |
| MRK201204C00077000 | 2020-12-02 12:04PM EST | 77.00 | 4.75 | 4.00 | 6.00 | 0.00 | - | 2 | 3 | 124.02% |
| MRK201204C00077500 | 2020-12-01 11:06AM EST | 77.50 | 4.30 | 3.10 | 4.85 | 0.00 | - | 1 | 19 | 50.78% |
| MRK201204C00078000 | 2020-12-03 11:14AM EST | 78.00 | 3.35 | 2.47 | 3.60 | +0.08 | +2.45% | 2 | 22 | 67.58% |
| MRK201204C00078500 | 2020-12-03 10:05AM EST | 78.50 | 2.67 | 1.59 | 3.05 | -0.68 | -20.30% | 11 | 92 | 53.71% |
| MRK201204C00079000 | 2020-12-03 1:43PM EST | 79.00 | 2.16 | 2.43 | 3.25 | -0.37 | -14.62% | 14 | 166 | 74.80% |
| MRK201204C00079500 | 2020-12-03 12:37PM EST | 79.50 | 1.87 | 1.47 | 2.32 | -0.38 | -16.89% | 115 | 210 | 64.06% |
| MRK201204C00080000 | 2020-12-03 2:34PM EST | 80.00 | 1.35 | 1.19 | 1.99 | -0.35 | -20.59% | 110 | 565 | 66.41% |
| MRK201204C00080500 | 2020-12-03 2:05PM EST | 80.50 | 0.92 | 0.64 | 1.12 | -0.41 | -30.83% | 32 | 554 | 30.18% |
| MRK201204C00081000 | 2020-12-03 3:12PM EST | 81.00 | 0.55 | 0.62 | 0.74 | -0.50 | -47.62% | 85 | 397 | 28.42% |
| MRK201204C00081500 | 2020-12-03 3:55PM EST | 81.50 | 0.26 | 0.39 | 0.44 | -0.35 | -57.38% | 211 | 378 | 27.34% |
| MRK201204C00082000 | 2020-12-03 3:45PM EST | 82.00 | 0.16 | 0.15 | 0.26 | -0.30 | -65.22% | 732 | 792 | 28.52% |
| MRK201204C00082500 | 2020-12-03 3:30PM EST | 82.50 | 0.09 | 0.08 | 0.14 | -0.17 | -65.38% | 182 | 383 | 29.10% |
| MRK201204C00083000 | 2020-12-03 3:17PM EST | 83.00 | 0.11 | 0.05 | 0.08 | -0.07 | -38.89% | 51 | 462 | 30.86% |
| MRK201204C00083500 | 2020-12-03 3:04PM EST | 83.50 | 0.03 | 0.03 | 0.08 | -0.12 | -80.00% | 33 | 427 | 37.50% |
| MRK201204C00084000 | 2020-12-03 2:54PM EST | 84.00 | 0.03 | 0.02 | 0.26 | -0.05 | -62.50% | 27 | 419 | 51.56% |
| MRK201204C00084500 | 2020-12-02 3:59PM EST | 84.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 108 | 44.92% |
| MRK201204C00085000 | 2020-12-02 2:52PM EST | 85.00 | 0.05 | 0.00 | 0.03 | +0.02 | +66.67% | 2 | 289 | 45.70% |
| MRK201204C00085500 | 2020-12-02 3:47PM EST | 85.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 27 | 53.52% |
| MRK201204C00086000 | 2020-12-02 9:39AM EST | 86.00 | 0.02 | 0.00 | 0.32 | -0.03 | -60.00% | 1 | 90 | 80.08% |
| MRK201204C00086500 | 2020-11-27 11:13AM EST | 86.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 229 | 57.03% |
| MRK201204C00087000 | 2020-11-30 9:32AM EST | 87.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 43 | 92.19% |
| MRK201204C00087500 | 2020-12-02 10:27AM EST | 87.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 184 | 80.47% |
| MRK201204C00088000 | 2020-11-04 11:34AM EST | 88.00 | 0.50 | 0.00 | 0.52 | 0.00 | - | 1 | 3 | 117.58% |
| MRK201204C00088500 | 2020-11-27 9:47AM EST | 88.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 425 | 81.25% |
| MRK201204C00089000 | 2020-11-25 11:25AM EST | 89.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 14 | 15 | 164.26% |
| MRK201204C00089500 | 2020-11-25 11:25AM EST | 89.50 | 0.05 | 0.00 | 1.11 | 0.00 | - | 7 | 12 | 169.14% |
| MRK201204C00090000 | 2020-11-27 9:52AM EST | 90.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 3 | 46 | 154.30% |
| MRK201204C00095000 | 2020-12-03 9:34AM EST | 95.00 | 0.01 | 0.00 | 0.67 | -0.08 | -88.89% | 1 | 5 | 207.03% |
Putsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201204P00065000 | 2020-11-03 10:11AM EST | 65.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 5 | 3 | 156.25% |
| MRK201204P00068000 | 2020-11-03 10:11AM EST | 68.00 | 0.32 | 0.00 | 0.04 | 0.00 | - | - | 1 | 148.44% |
| MRK201204P00070000 | 2020-11-24 12:04PM EST | 70.00 | 0.01 | 0.00 | 1.34 | 0.00 | - | 1 | 5 | 258.20% |
| MRK201204P00071000 | 2020-11-03 1:19PM EST | 71.00 | 0.55 | 0.00 | 1.49 | 0.00 | - | 10 | 15 | 249.22% |
| MRK201204P00072000 | 2020-11-04 11:31AM EST | 72.00 | 0.31 | 0.00 | 1.44 | 0.00 | - | 6 | 7 | 228.71% |
| MRK201204P00073000 | 2020-11-30 2:41PM EST | 73.00 | 0.02 | 0.00 | 1.33 | 0.00 | - | 5 | 52 | 205.27% |
| MRK201204P00073500 | 2020-11-24 10:30AM EST | 73.50 | 0.03 | 0.00 | 1.34 | 0.00 | - | 21 | 32 | 197.07% |
| MRK201204P00074000 | 2020-11-04 11:52AM EST | 74.00 | 0.33 | 0.00 | 1.43 | 0.00 | - | 1 | 62 | 192.77% |
| MRK201204P00074500 | 2020-11-23 1:29PM EST | 74.50 | 0.06 | 0.00 | 0.91 | 0.00 | - | - | 2 | 157.42% |
| MRK201204P00075000 | 2020-11-30 12:48PM EST | 75.00 | 0.01 | 0.00 | 0.37 | -0.01 | -50.00% | 10 | 211 | 115.23% |
| MRK201204P00075500 | 2020-11-25 1:41PM EST | 75.50 | 0.02 | 0.00 | 0.31 | -0.03 | -60.00% | 1 | 398 | 103.52% |
| MRK201204P00076000 | 2020-11-30 1:53PM EST | 76.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 54 | 61 | 93.36% |
| MRK201204P00076500 | 2020-12-01 9:32AM EST | 76.50 | 0.06 | 0.00 | 0.46 | 0.00 | - | 6 | 17 | 99.61% |
| MRK201204P00077000 | 2020-12-02 9:42AM EST | 77.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 101 | 68.36% |
| MRK201204P00077500 | 2020-12-02 3:44PM EST | 77.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 3 | 181 | 62.11% |
| MRK201204P00078000 | 2020-12-03 2:25PM EST | 78.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 503 | 163 | 46.88% |
| MRK201204P00078500 | 2020-12-03 2:49PM EST | 78.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 64 | 220 | 43.36% |
| MRK201204P00079000 | 2020-12-03 3:51PM EST | 79.00 | 0.03 | 0.02 | 0.14 | -0.06 | -66.67% | 1,466 | 1,700 | 51.56% |
| MRK201204P00079500 | 2020-12-03 3:42PM EST | 79.50 | 0.05 | 0.01 | 0.06 | -0.04 | -44.44% | 75 | 490 | 34.38% |
| MRK201204P00080000 | 2020-12-03 3:43PM EST | 80.00 | 0.09 | 0.05 | 0.10 | -0.07 | -43.75% | 138 | 487 | 32.23% |
| MRK201204P00080500 | 2020-12-03 3:52PM EST | 80.50 | 0.16 | 0.08 | 0.12 | -0.01 | -5.88% | 50 | 214 | 26.17% |
| MRK201204P00081000 | 2020-12-03 3:54PM EST | 81.00 | 0.36 | 0.19 | 0.33 | +0.07 | +24.14% | 102 | 272 | 30.96% |
| MRK201204P00081500 | 2020-12-03 3:57PM EST | 81.50 | 0.52 | 0.41 | 0.51 | -0.11 | -17.46% | 36 | 307 | 28.52% |
| MRK201204P00082000 | 2020-12-03 3:54PM EST | 82.00 | 1.05 | 0.63 | 1.05 | +0.35 | +50.00% | 40 | 230 | 43.56% |
| MRK201204P00082500 | 2020-12-03 10:20AM EST | 82.50 | 1.20 | 1.03 | 1.75 | -0.12 | -9.09% | 1 | 19 | 67.19% |
| MRK201204P00083000 | 2020-12-02 9:39AM EST | 83.00 | 1.70 | 0.36 | 3.15 | +0.70 | +70.00% | 1 | 22 | 133.50% |
| MRK201204P00085000 | 2020-10-30 2:28PM EST | 85.00 | 10.70 | 4.90 | 5.45 | 0.00 | - | 1 | 1 | 177.34% |
| MRK201204P00086000 | 2020-12-03 10:28AM EST | 86.00 | 4.60 | 3.30 | 5.95 | +0.55 | +13.58% | 1 | 4 | 66.80% |
| MRK201204P00087500 | 2020-11-19 2:43PM EST | 87.50 | 7.10 | 3.85 | 8.20 | 0.00 | - | 7 | 7 | 258.20% |
| MRK201204P00089500 | 2020-12-02 11:23AM EST | 89.50 | 7.55 | 6.00 | 10.50 | 0.00 | - | 1 | 2 | 126.95% |
© 2020 Verizon Media. All rights reserved.
