MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200409C00040000 | 2020-04-02 11:57AM EDT | 40.00 | 35.45 | 39.50 | 44.40 | 0.00 | - | - | 1 | 539.06% |
| MRK200409C00050000 | 2020-03-31 11:42AM EDT | 50.00 | 27.35 | 29.50 | 34.40 | 0.00 | - | 1 | 3 | 388.28% |
| MRK200409C00055000 | 2020-04-01 11:20AM EDT | 55.00 | 19.44 | 24.50 | 29.40 | 0.00 | - | 3 | 3 | 323.44% |
| MRK200409C00060000 | 2020-04-03 10:46AM EDT | 60.00 | 17.05 | 19.20 | 24.00 | 0.00 | - | 1 | 1 | 461.72% |
| MRK200409C00065000 | 2020-04-01 10:08AM EDT | 65.00 | 9.40 | 14.50 | 19.40 | 0.00 | - | - | 60 | 206.06% |
| MRK200409C00066000 | 2020-03-23 11:59AM EDT | 66.00 | 14.89 | 13.50 | 18.40 | 0.00 | - | 1 | 1 | 194.92% |
| MRK200409C00067000 | 2020-04-08 2:26PM EDT | 67.00 | 13.27 | 12.50 | 17.40 | +4.32 | +48.27% | 12 | 14 | 183.98% |
| MRK200409C00068000 | 2020-04-02 11:04AM EDT | 68.00 | 7.90 | 11.50 | 16.40 | 0.00 | - | - | 8 | 173.05% |
| MRK200409C00069000 | 2020-03-30 12:03PM EDT | 69.00 | 6.80 | 10.50 | 15.40 | 0.00 | - | 1 | 9 | 162.11% |
| MRK200409C00070000 | 2020-04-07 10:28AM EDT | 70.00 | 9.92 | 9.50 | 14.40 | 0.00 | - | 3 | 28 | 151.17% |
| MRK200409C00071000 | 2020-04-02 10:02AM EDT | 71.00 | 3.94 | 8.50 | 13.40 | 0.00 | - | - | 13 | 140.43% |
| MRK200409C00072000 | 2020-04-06 2:28PM EDT | 72.00 | 6.56 | 7.70 | 12.40 | 0.00 | - | 11 | 102 | 139.45% |
| MRK200409C00073000 | 2020-04-08 2:26PM EDT | 73.00 | 7.29 | 6.90 | 10.95 | +0.89 | +13.91% | 12 | 71 | 116.41% |
| MRK200409C00073500 | 2020-04-06 10:56AM EDT | 73.50 | 6.60 | 6.10 | 11.00 | 0.00 | - | 3 | 8 | 122.46% |
| MRK200409C00074000 | 2020-04-08 11:40AM EDT | 74.00 | 5.95 | 5.50 | 10.40 | +0.70 | +13.33% | 2 | 28 | 108.01% |
| MRK200409C00074500 | 2020-03-30 3:52PM EDT | 74.50 | 3.55 | 4.70 | 9.40 | 0.00 | - | - | 12 | 220.02% |
| MRK200409C00075000 | 2020-04-08 11:50AM EDT | 75.00 | 4.88 | 4.65 | 9.25 | -0.43 | -8.10% | 13 | 99 | 97.07% |
| MRK200409C00075500 | 2020-04-08 12:21PM EDT | 75.50 | 4.67 | 3.70 | 7.95 | +0.43 | +10.14% | 5 | 82 | 181.25% |
| MRK200409C00076000 | 2020-04-08 11:18AM EDT | 76.00 | 3.58 | 3.70 | 8.40 | +0.27 | +8.16% | 4 | 71 | 93.65% |
| MRK200409C00076500 | 2020-04-08 9:58AM EDT | 76.50 | 2.20 | 3.00 | 7.80 | -0.30 | -12.00% | 2 | 17 | 76.37% |
| MRK200409C00077000 | 2020-04-08 3:58PM EDT | 77.00 | 4.84 | 2.88 | 7.00 | +1.39 | +40.29% | 32 | 117 | 74.02% |
| MRK200409C00077500 | 2020-04-06 3:24PM EDT | 77.50 | 1.77 | 2.10 | 7.00 | 0.00 | - | 65 | 77 | 75.78% |
| MRK200409C00078000 | 2020-04-08 1:23PM EDT | 78.00 | 2.35 | 1.50 | 6.40 | +0.69 | +41.57% | 2 | 106 | 63.28% |
| MRK200409C00078500 | 2020-04-08 2:48PM EDT | 78.50 | 3.15 | 2.10 | 4.95 | +1.84 | +140.46% | 5 | 176 | 62.01% |
| MRK200409C00079000 | 2020-04-08 2:39PM EDT | 79.00 | 2.62 | 0.55 | 5.00 | +1.01 | +62.73% | 97 | 207 | 149.22% |
| MRK200409C00079500 | 2020-04-08 3:55PM EDT | 79.50 | 2.50 | 0.10 | 4.60 | +1.49 | +147.52% | 15 | 393 | 144.53% |
| MRK200409C00080000 | 2020-04-08 3:40PM EDT | 80.00 | 1.70 | 0.25 | 3.40 | +1.06 | +165.63% | 412 | 1,526 | 105.08% |
| MRK200409C00080500 | 2020-04-08 3:40PM EDT | 80.50 | 1.24 | 0.00 | 4.55 | +0.75 | +153.06% | 34 | 82 | 69.14% |
| MRK200409C00081000 | 2020-04-08 3:44PM EDT | 81.00 | 0.93 | 1.04 | 2.70 | +0.70 | +304.35% | 42 | 107 | 64.16% |
| MRK200409C00081500 | 2020-04-08 3:37PM EDT | 81.50 | 0.70 | 0.83 | 1.44 | +0.45 | +180.00% | 50 | 550 | 57.23% |
| MRK200409C00082000 | 2020-04-08 3:51PM EDT | 82.00 | 0.70 | 0.00 | 0.70 | +0.38 | +118.75% | 392 | 624 | 36.33% |
| MRK200409C00082500 | 2020-04-08 3:11PM EDT | 82.50 | 0.39 | 0.06 | 0.60 | +0.29 | +290.00% | 172 | 119 | 40.33% |
| MRK200409C00083000 | 2020-04-08 3:54PM EDT | 83.00 | 0.25 | 0.00 | 0.31 | +0.10 | +66.67% | 481 | 85 | 33.79% |
| MRK200409C00083500 | 2020-04-08 2:41PM EDT | 83.50 | 0.17 | 0.01 | 0.25 | -0.01 | -5.56% | 11 | 25 | 36.62% |
| MRK200409C00084000 | 2020-04-08 2:39PM EDT | 84.00 | 0.10 | 0.00 | 0.15 | -0.30 | -75.00% | 2 | 79 | 35.35% |
| MRK200409C00085000 | 2020-04-08 3:58PM EDT | 85.00 | 0.04 | 0.00 | 0.09 | -0.04 | -50.00% | 70 | 190 | 39.26% |
| MRK200409C00085500 | 2020-04-07 10:47AM EDT | 85.50 | 0.10 | 0.00 | 4.30 | 0.00 | - | 53 | 70 | 153.22% |
| MRK200409C00086000 | 2020-04-07 3:12PM EDT | 86.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 5 | 43 | 53.13% |
| MRK200409C00086500 | 2020-04-07 10:19AM EDT | 86.50 | 0.05 | 0.00 | 3.75 | 0.00 | - | 4 | 5 | 154.44% |
| MRK200409C00087000 | 2020-03-03 11:06PM EDT | 87.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 3 | 53.52% |
| MRK200409C00088000 | 2020-04-06 11:32AM EDT | 88.00 | 0.01 | 0.00 | 3.45 | 0.00 | - | 4 | 47 | 166.31% |
| MRK200409C00090000 | 2020-03-03 11:06PM EDT | 90.00 | 0.53 | 0.00 | 0.33 | 0.00 | - | - | 16 | 88.28% |
| MRK200409C00095000 | 2020-04-07 1:16PM EDT | 95.00 | 0.01 | 0.00 | 1.48 | 0.00 | - | 21 | 106 | 179.69% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200409P00040000 | 2020-04-02 9:59AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 50 | 356.25% |
| MRK200409P00045000 | 2020-04-06 12:11AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 20 | 300.00% |
| MRK200409P00055000 | 2020-03-30 10:54AM EDT | 55.00 | 0.11 | 0.00 | 0.49 | 0.00 | - | 6 | 7 | 305.08% |
| MRK200409P00060000 | 2020-03-25 3:27PM EDT | 60.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 22 | 42 | 463.28% |
| MRK200409P00063000 | 2020-03-27 1:08PM EDT | 63.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 42 | 42 | 412.50% |
| MRK200409P00064000 | 2020-04-03 10:55AM EDT | 64.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 395.90% |
| MRK200409P00065000 | 2020-04-06 3:05PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 132.81% |
| MRK200409P00066000 | 2020-03-31 9:30AM EDT | 66.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 363.09% |
| MRK200409P00067000 | 2020-04-01 12:46PM EDT | 67.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 346.88% |
| MRK200409P00068000 | 2020-03-27 10:50PM EDT | 68.00 | 1.11 | 0.00 | 0.20 | 0.00 | - | - | 1 | 135.16% |
| MRK200409P00069000 | 2020-04-03 12:00PM EDT | 69.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 26 | 19 | 314.65% |
| MRK200409P00070000 | 2020-04-06 10:58AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 54 | 93.75% |
| MRK200409P00071000 | 2020-04-07 3:32PM EDT | 71.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 30 | 23 | 92.19% |
| MRK200409P00072000 | 2020-04-08 11:59AM EDT | 72.00 | 0.01 | 0.00 | 2.62 | -0.13 | -92.86% | 1 | 68 | 203.61% |
| MRK200409P00073000 | 2020-04-06 1:23PM EDT | 73.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 62 | 156 | 85.16% |
| MRK200409P00073500 | 2020-04-03 2:34PM EDT | 73.50 | 0.94 | 0.00 | 4.50 | 0.00 | - | 16 | 50 | 234.47% |
| MRK200409P00074000 | 2020-04-07 10:04AM EDT | 74.00 | 0.10 | 0.00 | 2.84 | 0.00 | - | 5 | 568 | 181.64% |
| MRK200409P00074500 | 2020-04-08 12:59PM EDT | 74.50 | 0.03 | 0.00 | 4.30 | -0.22 | -88.00% | 45 | 223 | 213.38% |
| MRK200409P00075000 | 2020-04-07 3:39PM EDT | 75.00 | 0.15 | 0.03 | 0.33 | 0.00 | - | 1 | 95 | 82.42% |
| MRK200409P00075500 | 2020-04-07 10:10AM EDT | 75.50 | 0.18 | 0.00 | 4.20 | 0.00 | - | 1 | 138 | 194.92% |
| MRK200409P00076000 | 2020-04-07 3:32PM EDT | 76.00 | 0.47 | 0.00 | 2.44 | 0.00 | - | 2 | 356 | 141.70% |
| MRK200409P00076500 | 2020-04-08 12:42PM EDT | 76.50 | 0.11 | 0.00 | 4.30 | -0.35 | -76.09% | 13 | 20 | 181.15% |
| MRK200409P00077000 | 2020-04-07 3:58PM EDT | 77.00 | 0.46 | 0.00 | 0.98 | 0.00 | - | 4 | 80 | 85.84% |
| MRK200409P00077500 | 2020-04-07 10:58AM EDT | 77.50 | 0.30 | 0.00 | 2.70 | 0.00 | - | 10 | 21 | 126.27% |
| MRK200409P00078000 | 2020-04-08 3:50PM EDT | 78.00 | 0.11 | 0.00 | 0.82 | -0.32 | -74.42% | 10 | 101 | 68.46% |
| MRK200409P00078500 | 2020-04-08 2:06PM EDT | 78.50 | 0.28 | 0.00 | 2.76 | -0.22 | -44.00% | 55 | 78 | 112.31% |
| MRK200409P00079000 | 2020-04-08 2:06PM EDT | 79.00 | 0.38 | 0.01 | 2.44 | +0.03 | +8.57% | 150 | 117 | 97.07% |
| MRK200409P00079500 | 2020-04-08 2:06PM EDT | 79.50 | 0.50 | 0.00 | 1.21 | -0.48 | -48.98% | 3 | 12 | 59.67% |
| MRK200409P00080000 | 2020-04-08 3:56PM EDT | 80.00 | 0.20 | 0.00 | 0.30 | -0.83 | -80.58% | 53 | 16 | 37.01% |
| MRK200409P00080500 | 2020-04-08 3:56PM EDT | 80.50 | 0.32 | 0.00 | 4.55 | -1.68 | -84.00% | 1 | 9 | 116.99% |
| MRK200409P00081000 | 2020-04-08 1:53PM EDT | 81.00 | 0.79 | 0.31 | 1.71 | -0.40 | -33.61% | 4 | 12 | 54.00% |
| MRK200409P00082000 | 2020-04-08 3:34PM EDT | 82.00 | 0.78 | 0.00 | 4.75 | -1.72 | -68.80% | 2 | 44 | 90.23% |
| MRK200409P00082500 | 2020-04-07 9:39AM EDT | 82.50 | 1.98 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 79.59% |
| MRK200409P00083000 | 2020-04-06 10:59AM EDT | 83.00 | 4.00 | 0.00 | 4.75 | 0.00 | - | 7 | 17 | 65.43% |
| MRK200409P00083500 | 2020-03-03 11:06PM EDT | 83.50 | 4.46 | 6.85 | 7.10 | 0.00 | - | - | 1 | 246.00% |
| MRK200409P00084000 | 2020-03-27 12:44PM EDT | 84.00 | 11.75 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 142.43% |
| MRK200409P00084500 | 2020-03-31 3:55PM EDT | 84.50 | 7.45 | 0.50 | 5.20 | 0.00 | - | 1 | 1 | 145.90% |
| MRK200409P00085500 | 2020-04-06 12:15PM EDT | 85.50 | 6.83 | 1.50 | 6.40 | 0.00 | - | 1 | 1 | 169.43% |
| MRK200409P00086500 | 2020-04-02 1:21PM EDT | 86.50 | 11.15 | 2.50 | 7.40 | 0.00 | - | - | 2 | 183.50% |
| MRK200409P00087000 | 2020-04-02 1:46PM EDT | 87.00 | 11.60 | 2.50 | 7.40 | 0.00 | - | - | 2 | 167.63% |
| MRK200409P00089000 | 2020-04-02 2:03PM EDT | 89.00 | 13.50 | 4.50 | 9.40 | 0.00 | - | - | 17 | 192.48% |
| MRK200409P00095000 | 2020-04-03 2:03PM EDT | 95.00 | 19.30 | 10.50 | 15.20 | 0.00 | - | 2 | 0 | 246.48% |
© 2020 Verizon Media. All rights reserved.