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 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210716C00050000 | 2021-02-18 2:54PM EST | 50.00 | 25.55 | 20.20 | 25.00 | 0.00 | - | 8 | 15 | 66.19% |
| MRK210716C00055000 | 2021-02-19 1:43PM EST | 55.00 | 19.90 | 15.45 | 20.00 | 0.00 | - | 5 | 8 | 54.13% |
| MRK210716C00060000 | 2021-02-26 9:42AM EST | 60.00 | 13.36 | 11.55 | 15.20 | -1.44 | -9.73% | 6 | 37 | 44.35% |
| MRK210716C00065000 | 2021-02-26 2:20PM EST | 65.00 | 8.83 | 7.75 | 10.30 | -1.37 | -13.43% | 9 | 62 | 33.72% |
| MRK210716C00067500 | 2021-02-22 11:08AM EST | 67.50 | 8.15 | 6.40 | 7.60 | 0.00 | - | 7 | 99 | 26.66% |
| MRK210716C00070000 | 2021-02-26 11:22AM EST | 70.00 | 5.80 | 4.60 | 6.10 | -0.35 | -5.69% | 25 | 191 | 26.65% |
| MRK210716C00072500 | 2021-02-26 3:59PM EST | 72.50 | 4.10 | 3.50 | 4.50 | -1.15 | -21.90% | 76 | 470 | 24.87% |
| MRK210716C00075000 | 2021-02-26 1:44PM EST | 75.00 | 3.15 | 3.05 | 3.55 | -0.71 | -18.39% | 52 | 2,272 | 25.57% |
| MRK210716C00077500 | 2021-02-26 3:45PM EST | 77.50 | 2.35 | 2.09 | 2.38 | -0.50 | -17.54% | 45 | 1,089 | 23.82% |
| MRK210716C00080000 | 2021-02-26 2:20PM EST | 80.00 | 1.70 | 1.50 | 2.04 | -0.31 | -15.42% | 132 | 1,878 | 25.94% |
| MRK210716C00082500 | 2021-02-26 3:59PM EST | 82.50 | 1.15 | 0.89 | 1.55 | -0.27 | -19.01% | 44 | 499 | 26.33% |
| MRK210716C00085000 | 2021-02-26 2:27PM EST | 85.00 | 0.85 | 0.75 | 1.00 | -0.17 | -16.67% | 92 | 1,732 | 25.26% |
| MRK210716C00087500 | 2021-02-26 2:40PM EST | 87.50 | 0.59 | 0.51 | 0.80 | -0.15 | -20.27% | 6 | 377 | 26.25% |
| MRK210716C00090000 | 2021-02-25 2:21PM EST | 90.00 | 0.45 | 0.40 | 0.46 | -0.15 | -25.00% | 8 | 969 | 24.93% |
| MRK210716C00092500 | 2021-02-26 12:42PM EST | 92.50 | 0.35 | 0.10 | 0.76 | -0.10 | -22.22% | 26 | 1,470 | 30.93% |
| MRK210716C00095000 | 2021-02-26 11:17AM EST | 95.00 | 0.28 | 0.25 | 0.44 | 0.00 | - | 5 | 1,822 | 29.10% |
| MRK210716C00100000 | 2021-02-26 3:43PM EST | 100.00 | 0.18 | 0.10 | 0.20 | +0.01 | +5.88% | 3 | 610 | 28.42% |
| MRK210716C00105000 | 2021-02-19 9:33AM EST | 105.00 | 0.19 | 0.01 | 0.25 | 0.00 | - | 1 | 197 | 33.11% |
| MRK210716C00110000 | 2021-02-11 2:10PM EST | 110.00 | 0.12 | 0.02 | 0.45 | 0.00 | - | 1 | 31 | 40.58% |
| MRK210716C00115000 | 2021-02-17 12:23PM EST | 115.00 | 0.17 | 0.07 | 0.20 | 0.00 | - | 100 | 515 | 37.99% |
| MRK210716C00120000 | 2021-02-04 3:32PM EST | 120.00 | 0.11 | 0.00 | 0.74 | 0.00 | - | 1 | 142 | 51.86% |
| MRK210716C00125000 | 2021-02-22 2:35PM EST | 125.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 243 | 44.04% |
Putsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210716P00040000 | 2021-01-25 9:45AM EST | 40.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 87 | 51.56% |
| MRK210716P00042500 | 2021-02-04 9:56AM EST | 42.50 | 0.02 | 0.02 | 0.28 | 0.00 | - | 11 | 20 | 49.85% |
| MRK210716P00045000 | 2021-02-08 2:37PM EST | 45.00 | 0.22 | 0.02 | 2.22 | 0.00 | - | 6 | 269 | 62.45% |
| MRK210716P00047500 | 2020-11-20 10:12AM EST | 47.50 | 0.20 | 0.00 | 0.38 | 0.00 | - | 50 | 50 | 43.51% |
| MRK210716P00050000 | 2021-02-19 3:56PM EST | 50.00 | 0.19 | 0.07 | 0.30 | 0.00 | - | 10 | 79 | 37.16% |
| MRK210716P00055000 | 2021-02-18 11:00AM EST | 55.00 | 0.25 | 0.33 | 0.89 | 0.00 | - | 2 | 37 | 38.48% |
| MRK210716P00060000 | 2021-02-26 2:12PM EST | 60.00 | 0.85 | 0.56 | 0.96 | +0.25 | +41.67% | 15 | 146 | 30.03% |
| MRK210716P00065000 | 2021-02-26 1:48PM EST | 65.00 | 1.75 | 1.39 | 1.85 | +0.30 | +20.69% | 35 | 1,162 | 27.88% |
| MRK210716P00067500 | 2021-02-24 1:09PM EST | 67.50 | 2.54 | 2.04 | 2.70 | +0.71 | +38.80% | 2 | 175 | 28.09% |
| MRK210716P00070000 | 2021-02-26 2:30PM EST | 70.00 | 3.55 | 3.00 | 4.30 | +0.61 | +20.75% | 93 | 3,831 | 31.45% |
| MRK210716P00072500 | 2021-02-26 2:37PM EST | 72.50 | 4.65 | 4.30 | 5.05 | +0.60 | +14.81% | 10 | 2,284 | 28.65% |
| MRK210716P00075000 | 2021-02-26 2:20PM EST | 75.00 | 6.05 | 5.40 | 6.95 | +0.60 | +11.01% | 33 | 1,898 | 31.32% |
| MRK210716P00077500 | 2021-02-26 1:36PM EST | 77.50 | 8.03 | 7.40 | 8.50 | +1.18 | +17.23% | 1 | 499 | 31.09% |
| MRK210716P00080000 | 2021-02-17 12:12PM EST | 80.00 | 8.85 | 9.35 | 10.45 | 0.00 | - | 1 | 2,295 | 32.34% |
| MRK210716P00082500 | 2021-02-18 3:56PM EST | 82.50 | 10.00 | 10.40 | 13.15 | 0.00 | - | 1 | 258 | 37.60% |
| MRK210716P00085000 | 2021-02-23 11:49AM EST | 85.00 | 13.17 | 12.20 | 15.20 | +0.56 | +4.44% | 7 | 147 | 38.45% |
| MRK210716P00087500 | 2021-01-28 9:37AM EST | 87.50 | 13.20 | 14.10 | 17.65 | 0.00 | - | 1 | 24 | 41.53% |
| MRK210716P00090000 | 2021-02-17 3:11PM EST | 90.00 | 16.27 | 16.50 | 20.20 | 0.00 | - | 60 | 80 | 45.06% |
| MRK210716P00092500 | 2021-02-17 3:11PM EST | 92.50 | 18.55 | 18.85 | 23.50 | 0.00 | - | 60 | 60 | 53.47% |
| MRK210716P00095000 | 2021-01-27 10:42AM EST | 95.00 | 18.19 | 21.25 | 26.00 | 0.00 | - | 7 | 54 | 56.42% |
| MRK210716P00100000 | 2021-02-11 11:07AM EST | 100.00 | 26.60 | 26.30 | 31.00 | 0.00 | - | 2 | 2 | 61.91% |
| MRK210716P00105000 | 2021-02-19 3:08PM EST | 105.00 | 31.44 | 31.05 | 35.85 | 0.00 | - | 25 | 25 | 65.87% |
| MRK210716P00110000 | 2020-12-08 10:23AM EST | 110.00 | 28.75 | 27.60 | 27.95 | 0.00 | - | 1 | 1 | 0.00% |
| MRK210716P00120000 | 2020-12-03 12:31PM EST | 120.00 | 40.25 | 38.65 | 39.75 | 0.00 | - | - | 3 | 0.00% |
| MRK210716P00125000 | 2021-01-27 9:35AM EST | 125.00 | 46.50 | 51.00 | 55.80 | 0.00 | - | 3 | 3 | 59.01% |
© 2021 Verizon Media. All rights reserved.
