Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.02-0.03 (-0.04%)
At close: 4:04PM EDT
81.02 0.00 (0.00%)
After hours: 5:04PM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220121C00037500 | 2020-07-22 9:30AM EDT | 37.50 | 41.35 | 40.50 | 45.50 | 0.00 | - | 1 | 5 | 53.59% |
| MRK220121C00040000 | 2020-06-23 12:00PM EDT | 40.00 | 38.30 | 35.80 | 40.50 | 0.00 | - | 1 | 14 | 0.00% |
| MRK220121C00042500 | 2020-07-09 4:55PM EDT | 42.50 | 35.02 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 0.00% |
| MRK220121C00045000 | 2020-07-09 8:10PM EDT | 45.00 | 34.21 | 33.10 | 34.50 | 0.00 | - | 15 | 4 | 0.00% |
| MRK220121C00047500 | 2020-06-19 3:39PM EDT | 47.50 | 30.24 | 30.45 | 35.00 | 0.00 | - | 3 | 25 | 36.48% |
| MRK220121C00050000 | 2020-08-05 12:40PM EDT | 50.00 | 31.80 | 29.00 | 34.00 | 0.00 | - | 3 | 253 | 42.43% |
| MRK220121C00060000 | 2020-08-04 12:46PM EDT | 60.00 | 22.50 | 21.75 | 22.55 | 0.00 | - | 10 | 407 | 23.79% |
| MRK220121C00065000 | 2020-08-05 3:25PM EDT | 65.00 | 18.63 | 17.80 | 18.35 | 0.00 | - | 1 | 392 | 22.52% |
| MRK220121C00072500 | 2020-08-06 1:29PM EDT | 72.50 | 12.65 | 12.55 | 13.15 | -0.30 | -2.32% | 10 | 356 | 22.22% |
| MRK220121C00075000 | 2020-08-04 10:40AM EDT | 75.00 | 11.90 | 11.20 | 11.55 | 0.00 | - | 1 | 453 | 21.83% |
| MRK220121C00077500 | 2020-08-07 10:32AM EDT | 77.50 | 9.50 | 9.70 | 10.25 | -0.97 | -9.26% | 50 | 627 | 21.96% |
| MRK220121C00080000 | 2020-08-07 3:02PM EDT | 80.00 | 8.60 | 8.45 | 9.00 | 0.00 | - | 1 | 1,127 | 21.90% |
| MRK220121C00082500 | 2020-08-04 2:31PM EDT | 82.50 | 7.42 | 7.35 | 7.75 | 0.00 | - | 36 | 363 | 21.53% |
| MRK220121C00085000 | 2020-08-04 12:39PM EDT | 85.00 | 6.65 | 6.35 | 6.70 | 0.00 | - | 2 | 526 | 21.40% |
| MRK220121C00087500 | 2020-08-07 2:41PM EDT | 87.50 | 5.49 | 5.30 | 5.90 | -0.21 | -3.68% | 1 | 410 | 21.63% |
| MRK220121C00090000 | 2020-08-05 1:33PM EDT | 90.00 | 5.10 | 4.55 | 5.00 | 0.00 | - | 24 | 866 | 21.34% |
| MRK220121C00092500 | 2020-08-04 3:14PM EDT | 92.50 | 4.20 | 3.80 | 4.40 | 0.00 | - | 79 | 503 | 21.60% |
| MRK220121C00095000 | 2020-08-06 9:35AM EDT | 95.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 12 | 1,388 | 21.06% |
| MRK220121C00100000 | 2020-08-06 12:39PM EDT | 100.00 | 2.35 | 2.30 | 2.68 | -0.23 | -8.91% | 10 | 1,304 | 21.27% |
| MRK220121C00105000 | 2020-08-05 12:30PM EDT | 105.00 | 1.90 | 1.49 | 1.95 | 0.00 | - | 3 | 427 | 21.33% |
| MRK220121C00110000 | 2020-08-04 3:46PM EDT | 110.00 | 1.32 | 0.99 | 1.45 | 0.00 | - | 5 | 206 | 21.56% |
| MRK220121C00115000 | 2020-07-30 10:35AM EDT | 115.00 | 0.70 | 0.67 | 1.03 | 0.00 | - | 5 | 251 | 21.52% |
| MRK220121C00120000 | 2020-08-03 3:29PM EDT | 120.00 | 0.75 | 0.44 | 0.77 | 0.00 | - | 17 | 305 | 21.78% |
| MRK220121C00125000 | 2020-08-04 2:09PM EDT | 125.00 | 0.49 | 0.29 | 0.57 | 0.00 | - | 1 | 905 | 21.96% |
Putsfor21 January 2022
© 2020 Verizon Media. All rights reserved.
