Callsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201002C00055000 | 2020-09-21 12:09AM EDT | 55.00 | 31.10 | 27.70 | 28.20 | 0.00 | - | - | 1 | 126.56% |
| MRK201002C00060000 | 2020-09-24 12:55PM EDT | 60.00 | 23.05 | 22.70 | 23.20 | +23.05 | - | - | 1 | 101.56% |
| MRK201002C00065000 | 2020-09-24 1:15PM EDT | 65.00 | 18.25 | 17.70 | 18.20 | +18.25 | - | - | 4 | 78.91% |
| MRK201002C00070000 | 2020-08-17 12:01AM EDT | 70.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK201002C00075000 | 2020-09-01 10:04AM EDT | 75.00 | 9.75 | 7.65 | 8.25 | 0.00 | - | 2 | 0 | 62.70% |
| MRK201002C00076000 | 2020-08-19 10:08AM EDT | 76.00 | 9.40 | 9.95 | 10.35 | 0.00 | - | 20 | 0 | 149.56% |
| MRK201002C00077000 | 2020-09-03 9:51AM EDT | 77.00 | 10.25 | 5.90 | 6.35 | 0.00 | - | - | 0 | 54.79% |
| MRK201002C00077500 | 2020-09-25 1:12PM EDT | 77.50 | 4.80 | 5.30 | 5.75 | -3.32 | -40.89% | 2 | 0 | 47.17% |
| MRK201002C00078000 | 2020-09-08 2:39PM EDT | 78.00 | 5.65 | 4.95 | 5.15 | 0.00 | - | 4 | 0 | 39.26% |
| MRK201002C00079000 | 2020-09-21 1:25PM EDT | 79.00 | 4.05 | 3.95 | 4.25 | 0.00 | - | 5 | 1 | 37.60% |
| MRK201002C00079500 | 2020-09-25 11:44AM EDT | 79.50 | 2.96 | 3.55 | 3.70 | -0.99 | -25.06% | 3 | 11 | 32.32% |
| MRK201002C00080000 | 2020-09-25 2:13PM EDT | 80.00 | 2.70 | 3.15 | 3.35 | -0.90 | -25.00% | 1 | 18 | 34.38% |
| MRK201002C00080500 | 2020-09-23 11:44AM EDT | 80.50 | 3.30 | 2.71 | 2.86 | +3.30 | - | - | 2 | 31.06% |
| MRK201002C00081000 | 2020-09-25 12:46PM EDT | 81.00 | 1.74 | 2.00 | 2.45 | +1.74 | - | 10 | 6 | 29.98% |
| MRK201002C00081500 | 2020-09-25 9:58AM EDT | 81.50 | 2.05 | 1.61 | 2.28 | -0.29 | -12.39% | 12 | 4 | 34.57% |
| MRK201002C00082000 | 2020-09-25 2:09PM EDT | 82.00 | 1.29 | 1.58 | 1.73 | -0.41 | -24.12% | 33 | 89 | 28.66% |
| MRK201002C00082500 | 2020-09-25 3:10PM EDT | 82.50 | 1.27 | 1.24 | 1.41 | -0.41 | -24.40% | 41 | 149 | 27.93% |
| MRK201002C00083000 | 2020-09-25 3:51PM EDT | 83.00 | 0.95 | 0.97 | 1.06 | -0.34 | -26.36% | 73 | 184 | 25.78% |
| MRK201002C00083500 | 2020-09-25 3:59PM EDT | 83.50 | 0.74 | 0.74 | 0.88 | -0.39 | -34.51% | 511 | 368 | 26.86% |
| MRK201002C00084000 | 2020-09-25 3:50PM EDT | 84.00 | 0.49 | 0.54 | 0.67 | -0.38 | -43.68% | 132 | 148 | 26.37% |
| MRK201002C00084500 | 2020-09-25 3:49PM EDT | 84.50 | 0.42 | 0.37 | 0.55 | -0.20 | -32.26% | 98 | 249 | 27.34% |
| MRK201002C00085000 | 2020-09-25 3:37PM EDT | 85.00 | 0.27 | 0.26 | 0.40 | -0.20 | -42.55% | 135 | 728 | 26.81% |
| MRK201002C00085500 | 2020-09-25 12:25PM EDT | 85.50 | 0.14 | 0.18 | 0.27 | -0.22 | -61.11% | 45 | 283 | 25.88% |
| MRK201002C00086000 | 2020-09-25 3:47PM EDT | 86.00 | 0.14 | 0.12 | 0.20 | -0.16 | -53.33% | 91 | 520 | 26.17% |
| MRK201002C00086500 | 2020-09-25 10:22AM EDT | 86.50 | 0.14 | 0.09 | 0.15 | -0.11 | -44.00% | 8 | 97 | 26.56% |
| MRK201002C00087000 | 2020-09-25 3:19PM EDT | 87.00 | 0.08 | 0.07 | 0.11 | -0.05 | -38.46% | 156 | 318 | 26.95% |
| MRK201002C00087500 | 2020-09-25 3:17PM EDT | 87.50 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 43 | 167 | 27.15% |
| MRK201002C00088000 | 2020-09-25 3:48PM EDT | 88.00 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 5 | 324 | 28.61% |
| MRK201002C00088500 | 2020-09-25 3:22PM EDT | 88.50 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 1 | 279 | 29.88% |
| MRK201002C00089000 | 2020-09-24 2:38PM EDT | 89.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 8 | 139 | 30.86% |
| MRK201002C00090000 | 2020-09-25 3:40PM EDT | 90.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 5 | 680 | 34.77% |
| MRK201002C00091000 | 2020-09-25 3:30PM EDT | 91.00 | 0.05 | 0.02 | 0.15 | -0.01 | -16.67% | 8 | 50 | 47.75% |
| MRK201002C00092000 | 2020-09-22 3:06PM EDT | 92.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 75 | 51.27% |
| MRK201002C00092500 | 2020-09-21 12:09AM EDT | 92.50 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 57 | 48.83% |
| MRK201002C00095000 | 2020-09-16 12:33PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 44 | 111 | 52.73% |
| MRK201002C00100000 | 2020-09-03 10:42AM EDT | 100.00 | 0.31 | 0.00 | 0.07 | 0.00 | - | 1 | 17 | 65.63% |
Putsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201002P00055000 | 2020-09-21 12:09AM EDT | 55.00 | 0.01 | - | 0.06 | 0.00 | - | - | 300 | 145.31% |
| MRK201002P00060000 | 2020-09-11 10:52AM EDT | 60.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
| MRK201002P00070000 | 2020-09-24 9:34AM EDT | 70.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 9 | 49 | 57.03% |
| MRK201002P00075000 | 2020-09-22 2:22PM EDT | 75.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 200 | 219 | 45.51% |
| MRK201002P00076000 | 2020-09-25 10:30AM EDT | 76.00 | 0.05 | 0.00 | 0.07 | -0.07 | -58.33% | 1 | 107 | 39.45% |
| MRK201002P00077000 | 2020-09-25 1:48PM EDT | 77.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 55 | 34 | 37.31% |
| MRK201002P00077500 | 2020-09-21 3:49PM EDT | 77.50 | 0.28 | 0.06 | 0.11 | 0.00 | - | 5 | 70 | 35.55% |
| MRK201002P00078000 | 2020-09-25 10:16AM EDT | 78.00 | 0.20 | 0.08 | 0.27 | +0.01 | +5.26% | 39 | 107 | 41.75% |
| MRK201002P00078500 | 2020-09-25 1:12PM EDT | 78.50 | 0.22 | 0.09 | 0.16 | 0.00 | - | 21 | 362 | 33.20% |
| MRK201002P00079000 | 2020-09-25 11:41AM EDT | 79.00 | 0.28 | 0.12 | 0.20 | -0.15 | -34.88% | 11 | 145 | 32.32% |
| MRK201002P00079500 | 2020-09-25 2:01PM EDT | 79.50 | 0.30 | 0.15 | 0.22 | -0.03 | -9.09% | 27 | 286 | 30.18% |
| MRK201002P00080000 | 2020-09-25 3:29PM EDT | 80.00 | 0.25 | 0.24 | 0.30 | -0.15 | -37.50% | 38 | 1,061 | 30.18% |
| MRK201002P00080500 | 2020-09-25 3:59PM EDT | 80.50 | 0.31 | 0.30 | 0.36 | -0.14 | -31.11% | 48 | 496 | 28.81% |
| MRK201002P00081000 | 2020-09-25 3:15PM EDT | 81.00 | 0.45 | 0.40 | 0.48 | -0.09 | -16.67% | 55 | 144 | 28.81% |
| MRK201002P00081500 | 2020-09-25 3:19PM EDT | 81.50 | 0.51 | 0.50 | 0.77 | -0.10 | -16.39% | 20 | 301 | 32.52% |
| MRK201002P00082000 | 2020-09-25 2:54PM EDT | 82.00 | 0.83 | 0.64 | 0.76 | +0.05 | +6.41% | 52 | 274 | 27.64% |
| MRK201002P00082500 | 2020-09-25 3:40PM EDT | 82.50 | 0.90 | 0.82 | 0.95 | -0.09 | -9.09% | 17 | 284 | 27.25% |
| MRK201002P00083000 | 2020-09-25 3:21PM EDT | 83.00 | 1.05 | 1.04 | 1.12 | -0.03 | -2.78% | 35 | 154 | 25.56% |
| MRK201002P00083500 | 2020-09-25 3:22PM EDT | 83.50 | 1.36 | 1.30 | 1.43 | 0.00 | - | 60 | 210 | 26.37% |
| MRK201002P00084000 | 2020-09-24 3:55PM EDT | 84.00 | 1.58 | 1.57 | 1.87 | 0.00 | - | 4 | 343 | 29.59% |
| MRK201002P00084500 | 2020-09-25 10:41AM EDT | 84.50 | 2.37 | 1.65 | 2.41 | +0.43 | +22.16% | 1 | 63 | 34.96% |
| MRK201002P00085000 | 2020-09-25 3:51PM EDT | 85.00 | 2.42 | 2.28 | 2.82 | -0.56 | -18.79% | 18 | 489 | 36.62% |
| MRK201002P00085500 | 2020-09-25 3:02PM EDT | 85.50 | 3.07 | 2.51 | 3.30 | +1.72 | +127.41% | 1 | 348 | 39.89% |
| MRK201002P00086000 | 2020-09-23 1:26PM EDT | 86.00 | 2.93 | 3.15 | 3.35 | 0.00 | - | 1 | 50 | 29.30% |
| MRK201002P00086500 | 2020-09-22 9:40AM EDT | 86.50 | 3.35 | 3.55 | 3.90 | 0.00 | - | 1 | 2 | 34.08% |
| MRK201002P00087000 | 2020-09-24 3:55PM EDT | 87.00 | 3.90 | 4.05 | 4.50 | 0.00 | - | 8 | 20 | 40.72% |
| MRK201002P00087500 | 2020-09-23 11:44AM EDT | 87.50 | 4.25 | 4.25 | 4.75 | 0.00 | - | 1 | 2 | 33.20% |
| MRK201002P00088500 | 2020-09-21 11:34AM EDT | 88.50 | 6.22 | 5.50 | 5.70 | 0.00 | - | 2 | 0 | 35.25% |
| MRK201002P00090000 | 2020-09-24 3:55PM EDT | 90.00 | 6.80 | 6.90 | 7.30 | 0.00 | - | 4 | 2 | 48.15% |
| MRK201002P00100000 | 2020-09-25 9:31AM EDT | 100.00 | 17.50 | 16.85 | 17.30 | +17.50 | - | 1 | 0 | 53.13% |
© 2020 Verizon Media. All rights reserved.
