Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.07-1.55 (-2.07%)
As of 3:30PM EST. Market open.
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210618C00040000 | 2020-08-03 8:47AM EST | 40.00 | 42.20 | 44.75 | 49.35 | 0.00 | - | 1 | 1 | 241.87% |
| MRK210618C00042500 | 2020-10-19 3:14PM EST | 42.50 | 37.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK210618C00045000 | 2020-10-06 9:00AM EST | 45.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MRK210618C00047500 | 2020-11-04 2:14PM EST | 47.50 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK210618C00050000 | 2020-10-28 8:32AM EST | 50.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRK210618C00055000 | 2020-10-15 10:29AM EST | 55.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK210618C00060000 | 2020-11-06 10:27AM EST | 60.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK210618C00065000 | 2020-11-10 12:00PM EST | 65.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK210618C00067500 | 2020-11-04 10:59AM EST | 67.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK210618C00070000 | 2020-11-04 11:03AM EST | 70.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK210618C00072500 | 2020-10-27 10:06AM EST | 72.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRK210618C00075000 | 2020-11-04 2:39PM EST | 75.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MRK210618C00077500 | 2020-11-09 1:55PM EST | 77.50 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK210618C00080000 | 2020-11-10 2:46PM EST | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MRK210618C00082500 | 2020-11-10 2:06PM EST | 82.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MRK210618C00085000 | 2020-11-10 3:59PM EST | 85.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MRK210618C00087500 | 2020-11-06 2:28PM EST | 87.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK210618C00090000 | 2020-11-06 2:27PM EST | 90.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MRK210618C00092500 | 2020-11-06 2:28PM EST | 92.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRK210618C00095000 | 2020-11-10 10:27AM EST | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRK210618C00100000 | 2020-11-09 9:32AM EST | 100.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRK210618C00105000 | 2020-10-30 2:49PM EST | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| MRK210618C00110000 | 2020-10-20 11:21AM EST | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MRK210618C00115000 | 2020-11-09 2:12PM EST | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRK210618C00120000 | 2020-11-09 2:09PM EST | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK210618C00125000 | 2020-11-09 3:40PM EST | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRK210618C00130000 | 2020-10-09 10:25AM EST | 130.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 20 | 51.86% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210618P00037500 | 2020-08-05 8:38AM EST | 37.50 | 0.25 | 0.00 | 0.56 | 0.00 | - | - | 0 | 66.89% |
| MRK210618P00040000 | 2020-07-24 8:32AM EST | 40.00 | 0.45 | 0.13 | 0.49 | 0.00 | - | 3 | 33 | 62.35% |
| MRK210618P00042500 | 2020-10-01 12:33PM EST | 42.50 | 0.35 | 0.13 | 0.64 | 0.00 | - | 1 | 73 | 59.38% |
| MRK210618P00045000 | 2020-10-20 11:00AM EST | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRK210618P00047500 | 2020-09-14 9:34AM EST | 47.50 | 0.44 | 0.30 | 0.64 | 0.00 | - | 7 | 7 | 51.07% |
| MRK210618P00050000 | 2020-10-29 8:46AM EST | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK210618P00055000 | 2020-11-04 1:40PM EST | 55.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK210618P00060000 | 2020-11-05 9:30AM EST | 60.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRK210618P00065000 | 2020-11-10 3:37PM EST | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK210618P00067500 | 2020-11-06 9:49AM EST | 67.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MRK210618P00070000 | 2020-11-10 10:01AM EST | 70.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRK210618P00072500 | 2020-11-04 9:35AM EST | 72.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MRK210618P00075000 | 2020-11-10 3:49PM EST | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK210618P00077500 | 2020-11-06 2:02PM EST | 77.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK210618P00080000 | 2020-11-09 12:48PM EST | 80.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK210618P00082500 | 2020-11-10 11:40AM EST | 82.50 | 7.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK210618P00085000 | 2020-11-10 1:01PM EST | 85.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MRK210618P00087500 | 2020-11-02 11:07AM EST | 87.50 | 14.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MRK210618P00090000 | 2020-11-03 9:34AM EST | 90.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK210618P00095000 | 2020-09-25 12:15PM EST | 95.00 | 16.55 | 17.60 | 18.30 | 0.00 | - | 6 | 6 | 0.00% |
| MRK210618P00100000 | 2020-09-29 2:17PM EST | 100.00 | 20.65 | 26.85 | 27.50 | 0.00 | - | 2 | 18 | 38.48% |
| MRK210618P00105000 | 2020-09-29 2:18PM EST | 105.00 | 25.10 | 31.35 | 32.55 | 0.00 | - | 2 | 14 | 43.60% |
| MRK210618P00110000 | 2020-09-29 12:30PM EST | 110.00 | 30.05 | 36.35 | 37.50 | 0.00 | - | 1 | 12 | 46.83% |
| MRK210618P00115000 | 2020-10-05 10:27AM EST | 115.00 | 35.35 | 35.40 | 36.60 | 0.00 | - | 2 | 6 | 0.00% |
| MRK210618P00120000 | 2020-09-17 9:06AM EST | 120.00 | 36.90 | 41.35 | 41.95 | 0.00 | - | 5 | 5 | 0.00% |
© 2021 Verizon Media. All rights reserved.
