Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.62-2.00 (-2.68%)
At close: 4:02PM EST
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210416C00040000 | 2021-02-08 11:01AM EST | 40.00 | 35.50 | 30.25 | 35.00 | 0.00 | - | - | 1 | 56.25% |
| MRK210416C00045000 | 2020-12-11 2:35PM EST | 45.00 | 38.15 | 37.70 | 38.50 | 0.00 | - | 25 | 15 | 268.02% |
| MRK210416C00047500 | 2021-02-22 1:37PM EST | 47.50 | 27.20 | 22.75 | 27.50 | 0.00 | - | 6 | 3 | 123.49% |
| MRK210416C00050000 | 2021-02-17 10:47AM EST | 50.00 | 25.95 | 20.55 | 25.00 | 0.00 | - | 1 | 16 | 55.76% |
| MRK210416C00055000 | 2020-12-11 2:35PM EST | 55.00 | 28.30 | 27.65 | 28.60 | 0.00 | - | 50 | 20 | 200.05% |
| MRK210416C00060000 | 2021-02-24 10:22AM EST | 60.00 | 15.25 | 10.30 | 15.00 | 0.00 | - | 7 | 57 | 72.75% |
| MRK210416C00065000 | 2021-02-18 3:56PM EST | 65.00 | 9.70 | 6.50 | 10.50 | 0.00 | - | 5 | 38 | 59.72% |
| MRK210416C00067500 | 2021-02-24 12:05PM EST | 67.50 | 6.10 | 4.15 | 6.70 | -1.15 | -15.86% | 72 | 269 | 35.27% |
| MRK210416C00070000 | 2021-02-26 3:19PM EST | 70.00 | 4.13 | 3.10 | 4.05 | -0.90 | -17.89% | 219 | 1,027 | 24.49% |
| MRK210416C00072500 | 2021-02-26 3:59PM EST | 72.50 | 2.45 | 2.26 | 2.60 | -0.87 | -26.20% | 376 | 2,108 | 24.20% |
| MRK210416C00075000 | 2021-02-26 3:59PM EST | 75.00 | 1.45 | 1.29 | 1.67 | -0.77 | -34.68% | 1,345 | 7,780 | 25.24% |
| MRK210416C00077500 | 2021-02-26 3:58PM EST | 77.50 | 0.83 | 0.70 | 1.15 | -0.55 | -39.86% | 892 | 7,430 | 27.42% |
| MRK210416C00080000 | 2021-02-26 3:59PM EST | 80.00 | 0.50 | 0.48 | 0.57 | -0.28 | -35.90% | 3,825 | 14,178 | 26.03% |
| MRK210416C00082500 | 2021-02-26 3:22PM EST | 82.50 | 0.30 | 0.23 | 0.37 | -0.15 | -33.33% | 202 | 3,381 | 27.54% |
| MRK210416C00085000 | 2021-02-26 3:58PM EST | 85.00 | 0.20 | 0.18 | 0.28 | -0.10 | -33.33% | 347 | 5,405 | 29.93% |
| MRK210416C00087500 | 2021-02-26 1:37PM EST | 87.50 | 0.15 | 0.07 | 0.16 | -0.02 | -11.76% | 51 | 4,611 | 30.27% |
| MRK210416C00090000 | 2021-02-26 3:57PM EST | 90.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 104 | 6,303 | 31.64% |
| MRK210416C00092500 | 2021-02-25 1:05PM EST | 92.50 | 0.08 | 0.00 | 0.21 | 0.00 | - | 5 | 1,889 | 39.16% |
| MRK210416C00095000 | 2021-02-26 1:17PM EST | 95.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 13 | 5,378 | 37.40% |
| MRK210416C00100000 | 2021-02-25 10:53AM EST | 100.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 65 | 1,964 | 41.80% |
| MRK210416C00105000 | 2021-02-25 10:53AM EST | 105.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 60 | 365 | 52.73% |
| MRK210416C00110000 | 2021-01-29 11:14AM EST | 110.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 1 | 154 | 68.26% |
| MRK210416C00115000 | 2021-02-18 1:14PM EST | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 53 | 878 | 53.13% |
| MRK210416C00120000 | 2021-02-16 2:02PM EST | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 67 | 57.42% |
| MRK210416C00125000 | 2021-01-21 10:50AM EST | 125.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 61.33% |
| MRK210416C00130000 | 2021-01-27 9:33AM EST | 130.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 227 | 69.92% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210416P00040000 | 2020-12-30 9:30AM EST | 40.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 64.06% |
| MRK210416P00042500 | 2021-01-08 9:30AM EST | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 38 | 64.84% |
| MRK210416P00045000 | 2021-01-08 9:38AM EST | 45.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 12 | 75 | 59.96% |
| MRK210416P00047500 | 2021-01-08 9:40AM EST | 47.50 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 2,062 | 57.62% |
| MRK210416P00050000 | 2020-12-11 3:12PM EST | 50.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 11 | 50.10% |
| MRK210416P00055000 | 2021-02-18 1:29PM EST | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 111 | 45.61% |
| MRK210416P00060000 | 2021-02-25 2:57PM EST | 60.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | 9 | 414 | 41.90% |
| MRK210416P00065000 | 2021-02-26 3:57PM EST | 65.00 | 0.56 | 0.48 | 0.58 | +0.21 | +60.00% | 824 | 3,140 | 29.66% |
| MRK210416P00067500 | 2021-02-26 3:59PM EST | 67.50 | 1.00 | 0.87 | 1.20 | +0.31 | +44.93% | 454 | 1,340 | 30.74% |
| MRK210416P00070000 | 2021-02-26 3:52PM EST | 70.00 | 1.74 | 1.55 | 1.80 | +0.55 | +46.22% | 508 | 5,806 | 28.37% |
| MRK210416P00072500 | 2021-02-26 3:58PM EST | 72.50 | 2.70 | 2.53 | 2.91 | +0.64 | +31.07% | 313 | 3,391 | 28.30% |
| MRK210416P00075000 | 2021-02-26 3:57PM EST | 75.00 | 4.20 | 4.15 | 4.55 | +1.15 | +37.70% | 70 | 3,227 | 30.19% |
| MRK210416P00077500 | 2021-02-26 3:56PM EST | 77.50 | 6.11 | 5.45 | 6.95 | +1.46 | +31.40% | 21 | 1,975 | 37.35% |
| MRK210416P00080000 | 2021-02-26 3:51PM EST | 80.00 | 7.90 | 6.55 | 8.90 | +1.10 | +16.18% | 6 | 2,008 | 38.33% |
| MRK210416P00082500 | 2021-02-26 3:00PM EST | 82.50 | 10.40 | 8.60 | 13.00 | +1.80 | +20.93% | 2 | 1,014 | 62.38% |
| MRK210416P00085000 | 2021-02-23 11:48AM EST | 85.00 | 11.70 | 10.80 | 15.50 | 0.00 | - | 1 | 574 | 68.70% |
| MRK210416P00087500 | 2021-02-16 3:42PM EST | 87.50 | 14.00 | 13.50 | 18.00 | 0.00 | - | 20 | 226 | 74.59% |
| MRK210416P00090000 | 2021-02-19 9:47AM EST | 90.00 | 15.60 | 15.70 | 20.50 | 0.00 | - | 1 | 77 | 80.08% |
| MRK210416P00092500 | 2021-01-25 11:08AM EST | 92.50 | 12.65 | 18.05 | 18.40 | 0.00 | - | 1 | 31 | 0.00% |
| MRK210416P00095000 | 2021-01-11 2:05PM EST | 95.00 | 11.55 | 20.30 | 21.40 | 0.00 | - | 4 | 78 | 0.00% |
| MRK210416P00100000 | 2020-12-10 11:37AM EST | 100.00 | 18.20 | 17.25 | 18.45 | 0.00 | - | 2 | 8 | 0.00% |
| MRK210416P00105000 | 2021-01-26 2:52PM EST | 105.00 | 25.20 | 30.50 | 35.20 | 0.00 | - | - | 3 | 63.72% |
| MRK210416P00115000 | 2021-01-26 2:52PM EST | 115.00 | 35.15 | 41.05 | 45.50 | 0.00 | - | - | 4 | 86.43% |
| MRK210416P00120000 | 2020-12-16 12:46PM EST | 120.00 | 40.35 | 37.00 | 37.55 | 0.00 | - | - | 10 | 0.00% |
| MRK210416P00130000 | 2021-01-26 2:52PM EST | 130.00 | 50.15 | 55.50 | 60.35 | 0.00 | - | 4 | 5 | 92.72% |
© 2021 Verizon Media. All rights reserved.
