Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210618C00050000 | 2020-07-27 3:32PM EDT | 50.00 | 29.05 | 28.00 | 33.00 | 0.00 | - | 4 | 5 | 48.02% |
| MRK210618C00055000 | 2020-08-07 3:00PM EDT | 55.00 | 25.85 | 23.50 | 28.40 | -0.50 | -1.90% | 8 | 31 | 43.42% |
| MRK210618C00060000 | 2020-08-06 1:16PM EDT | 60.00 | 22.00 | 21.30 | 22.20 | 0.00 | - | 10 | 84 | 28.54% |
| MRK210618C00067500 | 2020-07-29 10:32AM EDT | 67.50 | 15.95 | 15.05 | 15.55 | 0.00 | - | 3 | 81 | 24.63% |
| MRK210618C00070000 | 2020-08-06 2:34PM EDT | 70.00 | 13.65 | 13.25 | 13.70 | 0.00 | - | 11 | 140 | 24.49% |
| MRK210618C00072500 | 2020-07-21 10:06AM EDT | 72.50 | 10.95 | 11.45 | 11.90 | 0.00 | - | 2 | 13 | 24.03% |
| MRK210618C00075000 | 2020-08-07 3:56PM EDT | 75.00 | 10.00 | 9.80 | 10.25 | -0.50 | -4.76% | 20 | 35 | 23.68% |
| MRK210618C00077500 | 2020-08-07 11:21AM EDT | 77.50 | 8.20 | 8.40 | 8.80 | -0.57 | -6.50% | 1 | 142 | 23.55% |
| MRK210618C00080000 | 2020-08-06 2:50PM EDT | 80.00 | 7.50 | 7.05 | 7.50 | 0.00 | - | 3 | 244 | 23.46% |
| MRK210618C00082500 | 2020-08-07 3:49PM EDT | 82.50 | 6.15 | 6.00 | 6.30 | -0.07 | -1.13% | 6 | 104 | 23.22% |
| MRK210618C00085000 | 2020-08-06 12:35PM EDT | 85.00 | 4.70 | 4.85 | 5.20 | -0.44 | -8.56% | 7 | 100 | 22.86% |
| MRK210618C00087500 | 2020-08-06 2:34PM EDT | 87.50 | 4.20 | 3.90 | 4.30 | 0.00 | - | 6 | 36 | 22.73% |
| MRK210618C00090000 | 2020-08-06 2:14PM EDT | 90.00 | 3.50 | 3.15 | 3.55 | 0.00 | - | 61 | 399 | 22.69% |
| MRK210618C00095000 | 2020-08-06 9:32AM EDT | 95.00 | 2.45 | 2.01 | 2.42 | 0.00 | - | 5 | 350 | 22.82% |
| MRK210618C00100000 | 2020-08-06 11:54AM EDT | 100.00 | 1.33 | 1.40 | 1.50 | 0.00 | - | 1 | 298 | 22.32% |
| MRK210618C00105000 | 2020-08-05 2:27PM EDT | 105.00 | 0.96 | 0.80 | 0.97 | 0.00 | - | 4 | 160 | 22.39% |
| MRK210618C00110000 | 2020-08-06 3:22PM EDT | 110.00 | 0.62 | 0.46 | 0.63 | 0.00 | - | 1 | 23 | 22.56% |
| MRK210618C00115000 | 2020-08-07 2:44PM EDT | 115.00 | 0.39 | 0.35 | 0.42 | -0.06 | -13.33% | 2 | 494 | 22.88% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210618P00040000 | 2020-07-24 9:32AM EDT | 40.00 | 0.45 | 0.26 | 0.53 | 0.00 | - | 3 | 33 | 46.78% |
| MRK210618P00042500 | 2020-07-31 9:37AM EDT | 42.50 | 0.48 | 0.34 | 0.61 | -0.02 | -4.00% | 2 | 73 | 44.61% |
| MRK210618P00050000 | 2020-08-03 2:52PM EDT | 50.00 | 0.72 | 0.68 | 1.01 | 0.00 | - | 5 | 14 | 39.50% |
| MRK210618P00060000 | 2020-07-29 9:30AM EDT | 60.00 | 2.63 | 1.74 | 1.98 | 0.00 | - | 1 | 2,584 | 33.96% |
| MRK210618P00065000 | 2020-08-06 11:17AM EDT | 65.00 | 2.78 | 2.62 | 2.98 | 0.00 | - | 1 | 1,295 | 32.67% |
| MRK210618P00067500 | 2020-08-06 11:21AM EDT | 67.50 | 3.40 | 3.20 | 3.45 | 0.00 | - | 7 | 352 | 31.38% |
| MRK210618P00070000 | 2020-08-06 2:47PM EDT | 70.00 | 3.95 | 3.90 | 4.15 | 0.00 | - | 5 | 2,085 | 30.79% |
| MRK210618P00072500 | 2020-08-06 12:59PM EDT | 72.50 | 4.78 | 4.70 | 5.00 | 0.00 | - | 1 | 139 | 30.41% |
| MRK210618P00075000 | 2020-07-31 11:23AM EDT | 75.00 | 6.05 | 5.65 | 6.05 | 0.00 | - | 5 | 736 | 30.38% |
| MRK210618P00077500 | 2020-07-31 3:55PM EDT | 77.50 | 7.28 | 6.75 | 7.05 | 0.00 | - | 4 | 386 | 29.76% |
| MRK210618P00080000 | 2020-08-07 2:38PM EDT | 80.00 | 8.29 | 7.95 | 8.25 | +0.47 | +6.01% | 3 | 127 | 29.48% |
| MRK210618P00082500 | 2020-07-09 3:43PM EDT | 82.50 | 12.35 | 9.30 | 9.70 | 0.00 | - | 3 | 3 | 29.66% |
| MRK210618P00085000 | 2020-08-05 9:48AM EDT | 85.00 | 10.49 | 10.80 | 11.30 | 0.00 | - | 3 | 5 | 29.98% |
© 2020 Verizon Media. All rights reserved.
