MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor6 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191206C00076500 | 2019-10-29 8:45AM EST | 76.50 | 7.87 | 9.50 | 12.50 | 0.00 | - | - | 1 | 191.02% |
| MRK191206C00077000 | 2019-10-29 8:45AM EST | 77.00 | 7.37 | 9.65 | 11.75 | 0.00 | - | - | 1 | 50.00% |
| MRK191206C00077500 | 2019-10-25 8:53AM EST | 77.50 | 5.67 | 9.35 | 11.45 | 0.00 | - | 1 | 1 | 169.14% |
| MRK191206C00079000 | 2019-10-29 11:56AM EST | 79.00 | 6.95 | 7.80 | 9.55 | 0.00 | - | - | 1 | 0.00% |
| MRK191206C00079500 | 2019-10-29 11:12AM EST | 79.50 | 6.10 | 7.25 | 8.60 | 0.00 | - | - | 0 | 0.00% |
| MRK191206C00080000 | 2019-12-02 3:04PM EST | 80.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK191206C00080500 | 2019-11-15 11:38AM EST | 80.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK191206C00081000 | 2019-12-05 12:34PM EST | 81.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK191206C00081500 | 2019-12-05 11:47AM EST | 81.50 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK191206C00082000 | 2019-12-04 12:40PM EST | 82.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK191206C00082500 | 2019-11-27 11:54AM EST | 82.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK191206C00083000 | 2019-11-27 9:56AM EST | 83.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK191206C00083500 | 2019-12-03 10:01AM EST | 83.50 | 3.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK191206C00084000 | 2019-12-04 3:57PM EST | 84.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK191206C00084500 | 2019-12-04 12:57PM EST | 84.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK191206C00085000 | 2019-12-05 3:33PM EST | 85.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MRK191206C00085500 | 2019-12-05 2:57PM EST | 85.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MRK191206C00086000 | 2019-12-05 3:52PM EST | 86.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| MRK191206C00086500 | 2019-12-05 3:37PM EST | 86.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK191206C00087000 | 2019-12-05 2:52PM EST | 87.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MRK191206C00087500 | 2019-12-05 3:58PM EST | 87.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 0.00% |
| MRK191206C00088000 | 2019-12-05 3:59PM EST | 88.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| MRK191206C00088500 | 2019-12-05 3:48PM EST | 88.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 0.00% |
| MRK191206C00089000 | 2019-12-05 3:59PM EST | 89.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 1.56% |
| MRK191206C00089500 | 2019-12-05 3:59PM EST | 89.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MRK191206C00090000 | 2019-12-05 11:07AM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MRK191206C00091000 | 2019-12-04 3:51PM EST | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MRK191206C00091500 | 2019-12-03 11:56AM EST | 91.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK191206C00095000 | 2019-10-29 9:14AM EST | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 64.06% |
Putsfor6 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191206P00070000 | 2019-11-20 11:40AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK191206P00075000 | 2019-10-31 2:58PM EST | 75.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 4 | 2 | 128.13% |
| MRK191206P00075500 | 2019-11-01 12:06PM EST | 75.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRK191206P00077000 | 2019-11-15 12:21PM EST | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRK191206P00077500 | 2019-11-19 1:06PM EST | 77.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRK191206P00078000 | 2019-11-18 9:33AM EST | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MRK191206P00078500 | 2019-11-19 10:13AM EST | 78.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRK191206P00079000 | 2019-12-05 2:08PM EST | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK191206P00079500 | 2019-12-02 12:07PM EST | 79.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK191206P00080000 | 2019-11-27 10:19AM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MRK191206P00080500 | 2019-11-18 11:28AM EST | 80.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRK191206P00081000 | 2019-12-02 1:39PM EST | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MRK191206P00081500 | 2019-11-25 3:58PM EST | 81.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MRK191206P00082000 | 2019-12-04 1:27PM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRK191206P00082500 | 2019-12-05 9:31AM EST | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MRK191206P00083000 | 2019-12-04 10:14AM EST | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK191206P00083500 | 2019-12-04 3:32PM EST | 83.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK191206P00084000 | 2019-12-05 11:42AM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK191206P00084500 | 2019-12-04 10:24AM EST | 84.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MRK191206P00085000 | 2019-12-05 10:40AM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MRK191206P00085500 | 2019-12-05 12:27PM EST | 85.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRK191206P00086000 | 2019-12-05 12:19PM EST | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MRK191206P00086500 | 2019-12-05 3:56PM EST | 86.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| MRK191206P00087000 | 2019-12-05 3:21PM EST | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| MRK191206P00087500 | 2019-12-05 2:30PM EST | 87.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| MRK191206P00088000 | 2019-12-05 3:59PM EST | 88.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| MRK191206P00088500 | 2019-12-05 3:58PM EST | 88.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 1.56% |
| MRK191206P00089000 | 2019-12-05 3:34PM EST | 89.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MRK191206P00089500 | 2019-12-05 3:42PM EST | 89.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRK191206P00090000 | 2019-12-05 3:47PM EST | 90.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |