MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220121C00037500 | 2020-04-09 9:33AM EDT | 37.50 | 44.65 | 42.70 | 47.50 | +10.13 | +29.35% | 10 | 24 | 52.80% |
| MRK220121C00040000 | 2020-03-30 1:51PM EDT | 40.00 | 36.48 | 40.10 | 45.00 | 0.00 | - | 2 | 6 | 49.19% |
| MRK220121C00042500 | 2020-03-23 2:09PM EDT | 42.50 | 25.85 | 37.70 | 42.50 | 0.00 | - | 2 | 11 | 45.84% |
| MRK220121C00045000 | 2020-04-01 12:24PM EDT | 45.00 | 28.85 | 35.50 | 40.20 | 0.00 | - | 8 | 13 | 43.77% |
| MRK220121C00047500 | 2020-04-09 3:26PM EDT | 47.50 | 35.70 | 33.00 | 37.80 | +13.70 | +62.27% | 4 | 4 | 41.24% |
| MRK220121C00050000 | 2020-04-09 1:55PM EDT | 50.00 | 33.00 | 30.50 | 35.40 | +2.13 | +6.90% | 5 | 184 | 38.78% |
| MRK220121C00055000 | 2020-04-02 1:23PM EDT | 55.00 | 22.36 | 27.85 | 29.45 | 0.00 | - | 20 | 43 | 28.90% |
| MRK220121C00060000 | 2020-04-09 3:10PM EDT | 60.00 | 24.04 | 23.40 | 24.95 | +2.54 | +11.81% | 1 | 240 | 26.35% |
| MRK220121C00062500 | 2020-04-01 3:20PM EDT | 62.50 | 14.55 | 21.25 | 22.90 | 0.00 | - | 10 | 13 | 25.70% |
| MRK220121C00065000 | 2020-04-09 10:48AM EDT | 65.00 | 19.70 | 19.35 | 20.95 | +1.12 | +6.03% | 1 | 273 | 25.18% |
| MRK220121C00067500 | 2020-04-09 3:58PM EDT | 67.50 | 18.13 | 17.35 | 19.05 | +1.66 | +10.08% | 11 | 33 | 24.61% |
| MRK220121C00070000 | 2020-04-09 3:58PM EDT | 70.00 | 16.43 | 15.25 | 17.30 | +0.93 | +6.00% | 10 | 348 | 24.27% |
| MRK220121C00072500 | 2020-04-09 1:33PM EDT | 72.50 | 14.50 | 13.55 | 15.60 | +2.25 | +18.37% | 35 | 286 | 23.83% |
| MRK220121C00075000 | 2020-04-09 10:48AM EDT | 75.00 | 12.65 | 12.20 | 14.00 | +1.78 | +16.38% | 1 | 166 | 23.43% |
| MRK220121C00077500 | 2020-04-09 1:19PM EDT | 77.50 | 11.20 | 10.45 | 12.50 | +1.23 | +12.34% | 2 | 101 | 23.05% |
| MRK220121C00080000 | 2020-04-09 2:58PM EDT | 80.00 | 10.00 | 9.40 | 10.95 | +0.90 | +9.89% | 1 | 594 | 22.34% |
| MRK220121C00082500 | 2020-04-09 9:30AM EDT | 82.50 | 9.30 | 8.10 | 9.85 | +2.28 | +32.48% | 2 | 124 | 22.46% |
| MRK220121C00085000 | 2020-04-09 1:49PM EDT | 85.00 | 7.60 | 7.15 | 8.65 | +0.31 | +4.25% | 27 | 342 | 22.12% |
| MRK220121C00087500 | 2020-04-09 11:30AM EDT | 87.50 | 6.30 | 6.00 | 7.70 | +0.30 | +5.00% | 1 | 146 | 22.14% |
| MRK220121C00090000 | 2020-04-09 2:33PM EDT | 90.00 | 5.75 | 4.90 | 6.70 | +1.15 | +25.00% | 1 | 643 | 21.83% |
| MRK220121C00092500 | 2020-04-09 9:38AM EDT | 92.50 | 4.20 | 4.10 | 5.85 | +0.70 | +20.00% | 12 | 212 | 21.66% |
| MRK220121C00095000 | 2020-04-09 11:23AM EDT | 95.00 | 3.91 | 3.55 | 5.05 | +0.26 | +7.12% | 2 | 452 | 21.42% |
| MRK220121C00097500 | 2020-04-09 1:26PM EDT | 97.50 | 3.30 | 2.57 | 4.40 | +2.00 | +153.85% | 10 | 21 | 21.34% |
| MRK220121C00100000 | 2020-04-09 2:35PM EDT | 100.00 | 2.90 | 2.07 | 3.85 | +0.40 | +16.00% | 15 | 1,074 | 21.34% |
| MRK220121C00105000 | 2020-04-06 3:54PM EDT | 105.00 | 1.66 | 1.26 | 2.88 | 0.00 | - | 1 | 402 | 21.19% |
| MRK220121C00110000 | 2020-04-07 11:14AM EDT | 110.00 | 1.07 | 0.91 | 2.13 | 0.00 | - | 1 | 154 | 21.05% |
| MRK220121C00115000 | 2020-04-07 12:54PM EDT | 115.00 | 0.75 | 0.68 | 1.54 | 0.00 | - | 20 | 279 | 20.84% |
| MRK220121C00120000 | 2020-04-06 3:51PM EDT | 120.00 | 0.55 | 0.48 | 0.90 | 0.00 | - | 7 | 147 | 19.64% |
| MRK220121C00125000 | 2020-04-09 11:15AM EDT | 125.00 | 0.40 | 0.19 | 0.75 | +0.08 | +25.00% | 228 | 1,014 | 20.30% |
| MRK220121C00130000 | 2020-04-09 3:07PM EDT | 130.00 | 0.22 | 0.25 | 0.63 | -0.11 | -33.33% | 10 | 249 | 20.92% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220121P00037500 | 2020-04-08 1:17PM EDT | 37.50 | 1.20 | 0.62 | 1.75 | 0.00 | - | 3 | 5 | 47.42% |
| MRK220121P00040000 | 2020-04-07 12:39PM EDT | 40.00 | 1.39 | 0.98 | 1.92 | 0.00 | - | 2 | 6 | 45.35% |
| MRK220121P00042500 | 2020-03-26 1:56PM EDT | 42.50 | 2.00 | 1.20 | 2.14 | 0.00 | - | 3 | 173 | 43.62% |
| MRK220121P00045000 | 2020-03-23 9:38AM EDT | 45.00 | 3.92 | 1.45 | 1.95 | 0.00 | - | 3 | 189 | 39.42% |
| MRK220121P00047500 | 2020-03-30 9:47AM EDT | 47.50 | 2.40 | 1.72 | 2.62 | 0.00 | - | 5 | 27 | 40.30% |
| MRK220121P00050000 | 2020-04-06 1:20PM EDT | 50.00 | 2.59 | 1.73 | 2.92 | 0.00 | - | 5 | 451 | 38.87% |
| MRK220121P00055000 | 2020-04-03 3:25PM EDT | 55.00 | 3.75 | 2.51 | 3.40 | 0.00 | - | 320 | 1,537 | 35.36% |
| MRK220121P00060000 | 2020-04-09 11:04AM EDT | 60.00 | 4.00 | 3.25 | 4.45 | -0.75 | -15.79% | 1 | 247 | 33.82% |
| MRK220121P00062500 | 2020-04-03 11:00AM EDT | 62.50 | 5.40 | 3.90 | 5.05 | 0.00 | - | 78 | 78 | 33.07% |
| MRK220121P00065000 | 2020-04-08 1:53PM EDT | 65.00 | 5.45 | 4.50 | 5.70 | 0.00 | - | 2 | 2,285 | 32.32% |
| MRK220121P00067500 | 2020-04-03 2:45PM EDT | 67.50 | 7.55 | 5.05 | 6.55 | 0.00 | - | 28 | 45 | 32.00% |
| MRK220121P00070000 | 2020-04-06 10:36AM EDT | 70.00 | 7.62 | 5.90 | 7.25 | 0.00 | - | 4 | 813 | 31.07% |
| MRK220121P00072500 | 2020-03-13 1:10PM EDT | 72.50 | 13.70 | 6.75 | 8.20 | 0.00 | - | 20 | 162 | 30.66% |
| MRK220121P00075000 | 2020-03-31 10:44AM EDT | 75.00 | 10.10 | 7.70 | 9.15 | 0.00 | - | 1 | 92 | 30.08% |
| MRK220121P00077500 | 2020-04-02 3:55PM EDT | 77.50 | 12.20 | 8.65 | 10.10 | 0.00 | - | 1 | 434 | 29.35% |
| MRK220121P00080000 | 2020-04-06 10:48AM EDT | 80.00 | 11.93 | 9.75 | 11.40 | 0.00 | - | 1 | 550 | 29.29% |
| MRK220121P00082500 | 2020-03-19 2:29PM EDT | 82.50 | 19.65 | 10.90 | 12.05 | 0.00 | - | 20 | 0 | 27.54% |
| MRK220121P00085000 | 2020-04-06 10:36AM EDT | 85.00 | 14.97 | 12.35 | 13.95 | 0.00 | - | 4 | 139 | 28.52% |
| MRK220121P00087500 | 2020-03-19 10:46AM EDT | 87.50 | 24.52 | 13.65 | 15.00 | 0.00 | - | 10 | 0 | 27.37% |
| MRK220121P00090000 | 2020-04-02 9:47AM EDT | 90.00 | 20.00 | 15.10 | 17.20 | 0.00 | - | 2 | 73 | 28.69% |
| MRK220121P00092500 | 2020-03-19 3:39PM EDT | 92.50 | 26.99 | 16.70 | 18.90 | 0.00 | - | 20 | 40 | 28.72% |
| MRK220121P00095000 | 2020-03-09 11:50AM EDT | 95.00 | 27.00 | 19.50 | 21.50 | 0.00 | - | 10 | 13 | 30.68% |
| MRK220121P00100000 | 2020-02-14 4:19PM EDT | 100.00 | 21.45 | 29.35 | 31.95 | 0.00 | - | 1 | 90 | 46.29% |
| MRK220121P00105000 | 2020-01-02 2:24PM EDT | 105.00 | 19.34 | 22.45 | 24.95 | 0.00 | - | 12 | 5 | 19.93% |
| MRK220121P00110000 | 2020-03-03 10:56AM EDT | 110.00 | 33.00 | 36.50 | 39.75 | 0.00 | - | 3 | 14 | 46.81% |
| MRK220121P00115000 | 2020-04-07 12:27PM EDT | 115.00 | 38.35 | 35.05 | 37.75 | 0.00 | - | 2 | 2 | 32.27% |
| MRK220121P00120000 | 2020-02-05 10:35AM EDT | 120.00 | 36.40 | 40.45 | 43.30 | 0.00 | - | 108 | 0 | 35.81% |
| MRK220121P00125000 | 2019-11-20 1:29PM EDT | 125.00 | 42.45 | 34.35 | 35.55 | 0.00 | - | 12 | 0 | 0.00% |
| MRK220121P00130000 | 2020-03-26 1:45PM EDT | 130.00 | 57.00 | 54.70 | 59.10 | 0.00 | - | 3 | 3 | 54.03% |
© 2020 Verizon Media. All rights reserved.