Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.06-1.56 (-2.09%)
As of 3:47PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220121C00037500 | 2021-02-08 1:29PM EST | 37.50 | 37.70 | 33.15 | 38.00 | 0.00 | - | 2 | 2 | 66.82% |
| MRK220121C00040000 | 2021-02-09 11:36AM EST | 40.00 | 34.50 | 31.10 | 35.45 | 0.00 | - | 25 | 3 | 61.23% |
| MRK220121C00042500 | 2021-02-17 1:02PM EST | 42.50 | 33.20 | 28.20 | 31.95 | 0.00 | - | 1 | 3 | 47.47% |
| MRK220121C00045000 | 2020-12-18 3:42PM EST | 45.00 | 34.80 | 35.80 | 36.70 | 0.00 | - | 2 | 2 | 89.17% |
| MRK220121C00047500 | 2021-02-22 2:36PM EST | 47.50 | 27.50 | 23.10 | 28.00 | 0.00 | - | 26 | 27 | 47.89% |
| MRK220121C00050000 | 2021-02-18 12:51PM EST | 50.00 | 24.23 | 21.85 | 25.35 | 0.00 | - | 2 | 206 | 42.71% |
| MRK220121C00055000 | 2021-02-17 12:12PM EST | 55.00 | 20.10 | 16.65 | 18.55 | 0.00 | - | 7 | 69 | 21.51% |
| MRK220121C00060000 | 2021-02-26 2:26PM EST | 60.00 | 13.75 | 13.05 | 14.20 | -1.90 | -12.14% | 23 | 915 | 21.06% |
| MRK220121C00062500 | 2021-02-24 3:30PM EST | 62.50 | 13.85 | 11.85 | 12.30 | 0.00 | - | 6 | 142 | 21.35% |
| MRK220121C00065000 | 2021-02-26 2:44PM EST | 65.00 | 10.35 | 10.35 | 10.65 | -1.09 | -9.53% | 10 | 978 | 21.97% |
| MRK220121C00067500 | 2021-02-19 10:22AM EST | 67.50 | 9.75 | 8.80 | 9.05 | 0.00 | - | 3 | 223 | 22.00% |
| MRK220121C00070000 | 2021-02-26 3:29PM EST | 70.00 | 7.55 | 7.40 | 7.65 | -0.90 | -10.65% | 153 | 2,503 | 22.13% |
| MRK220121C00072500 | 2021-02-26 1:49PM EST | 72.50 | 6.16 | 6.15 | 6.45 | -1.14 | -15.62% | 17 | 656 | 22.36% |
| MRK220121C00075000 | 2021-02-26 2:30PM EST | 75.00 | 5.21 | 5.15 | 5.30 | -0.69 | -11.69% | 124 | 2,124 | 22.19% |
| MRK220121C00077500 | 2021-02-26 2:51PM EST | 77.50 | 4.20 | 3.95 | 4.45 | -0.65 | -13.40% | 69 | 1,388 | 22.55% |
| MRK220121C00080000 | 2021-02-26 2:18PM EST | 80.00 | 3.50 | 3.40 | 3.70 | -0.60 | -14.63% | 56 | 4,068 | 22.78% |
| MRK220121C00082500 | 2021-02-26 1:24PM EST | 82.50 | 2.90 | 2.66 | 2.91 | -0.40 | -12.12% | 126 | 4,567 | 22.36% |
| MRK220121C00085000 | 2021-02-26 3:06PM EST | 85.00 | 2.30 | 2.21 | 2.72 | -0.45 | -16.36% | 154 | 2,775 | 23.98% |
| MRK220121C00087500 | 2021-02-26 1:52PM EST | 87.50 | 1.85 | 1.85 | 2.26 | -0.35 | -15.91% | 19 | 1,588 | 24.16% |
| MRK220121C00090000 | 2021-02-26 2:49PM EST | 90.00 | 1.49 | 1.52 | 1.63 | -0.28 | -15.82% | 160 | 2,095 | 23.11% |
| MRK220121C00092500 | 2021-02-26 3:01PM EST | 92.50 | 1.14 | 1.21 | 1.67 | -0.33 | -22.45% | 29 | 1,004 | 25.14% |
| MRK220121C00095000 | 2021-02-24 1:28PM EST | 95.00 | 1.00 | 0.99 | 1.20 | -0.12 | -10.71% | 11 | 1,825 | 24.16% |
| MRK220121C00097500 | 2021-02-25 3:31PM EST | 97.50 | 0.85 | 0.80 | 1.22 | -0.08 | -8.60% | 4 | 1,383 | 25.84% |
| MRK220121C00100000 | 2021-02-26 2:54PM EST | 100.00 | 0.70 | 0.70 | 0.76 | -0.09 | -11.39% | 168 | 3,294 | 24.06% |
| MRK220121C00105000 | 2021-02-24 3:54PM EST | 105.00 | 0.51 | 0.47 | 0.55 | -0.06 | -10.53% | 9 | 816 | 24.78% |
| MRK220121C00110000 | 2021-02-25 10:44AM EST | 110.00 | 0.42 | 0.35 | 0.42 | 0.00 | - | 7 | 9,375 | 25.66% |
| MRK220121C00115000 | 2021-02-24 2:29PM EST | 115.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 3 | 1,450 | 27.49% |
| MRK220121C00120000 | 2021-02-26 1:36PM EST | 120.00 | 0.29 | 0.21 | 0.50 | 0.00 | - | 2 | 594 | 30.74% |
| MRK220121C00125000 | 2021-02-25 11:06AM EST | 125.00 | 0.23 | 0.04 | 0.50 | 0.00 | - | 1 | 1,201 | 32.64% |
| MRK220121C00130000 | 2021-02-25 10:28AM EST | 130.00 | 0.20 | 0.11 | 0.33 | 0.00 | - | 6 | 1,017 | 31.98% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220121P00037500 | 2021-02-12 9:32AM EST | 37.50 | 0.22 | 0.15 | 0.39 | 0.00 | - | 1 | 237 | 41.70% |
| MRK220121P00040000 | 2021-01-25 2:22PM EST | 40.00 | 0.32 | 0.05 | 0.41 | 0.00 | - | 1 | 51 | 38.55% |
| MRK220121P00042500 | 2021-02-18 1:30PM EST | 42.50 | 0.40 | 0.00 | 0.63 | 0.00 | - | 49 | 307 | 38.67% |
| MRK220121P00045000 | 2021-02-18 1:30PM EST | 45.00 | 0.52 | 0.26 | 0.70 | 0.00 | - | 49 | 221 | 36.16% |
| MRK220121P00047500 | 2021-02-26 12:14PM EST | 47.50 | 0.68 | 0.57 | 0.65 | +0.06 | +9.68% | 115 | 78 | 32.25% |
| MRK220121P00050000 | 2021-02-25 1:08PM EST | 50.00 | 0.78 | 0.76 | 0.96 | +0.06 | +8.33% | 1 | 581 | 32.30% |
| MRK220121P00055000 | 2021-02-26 1:59PM EST | 55.00 | 1.44 | 1.38 | 1.47 | +0.19 | +15.20% | 15 | 2,201 | 29.72% |
| MRK220121P00060000 | 2021-02-26 1:17PM EST | 60.00 | 2.48 | 2.38 | 2.51 | +0.16 | +6.90% | 212 | 2,230 | 28.89% |
| MRK220121P00062500 | 2021-02-26 2:38PM EST | 62.50 | 3.20 | 3.00 | 3.25 | +0.22 | +7.38% | 23 | 1,247 | 28.76% |
| MRK220121P00065000 | 2021-02-26 11:50AM EST | 65.00 | 4.10 | 3.90 | 4.10 | +0.51 | +14.21% | 42 | 4,156 | 28.57% |
| MRK220121P00067500 | 2021-02-26 9:47AM EST | 67.50 | 4.95 | 4.90 | 5.10 | +0.20 | +4.21% | 3 | 3,277 | 28.46% |
| MRK220121P00070000 | 2021-02-26 10:27AM EST | 70.00 | 6.20 | 6.00 | 6.30 | +0.70 | +12.73% | 8 | 8,195 | 28.61% |
| MRK220121P00072500 | 2021-02-26 11:13AM EST | 72.50 | 7.50 | 7.05 | 7.55 | +0.65 | +9.49% | 18 | 2,484 | 28.45% |
| MRK220121P00075000 | 2021-02-22 10:09AM EST | 75.00 | 8.85 | 8.80 | 9.00 | +0.70 | +8.59% | 6 | 6,262 | 28.57% |
| MRK220121P00077500 | 2021-02-19 1:56PM EST | 77.50 | 10.30 | 10.25 | 10.65 | +0.66 | +6.85% | 1 | 1,344 | 28.97% |
| MRK220121P00080000 | 2021-02-25 1:19PM EST | 80.00 | 11.60 | 12.15 | 12.40 | 0.00 | - | 10 | 2,134 | 29.35% |
| MRK220121P00082500 | 2021-02-22 2:37PM EST | 82.50 | 12.98 | 13.15 | 14.25 | 0.00 | - | 20 | 701 | 29.74% |
| MRK220121P00085000 | 2021-02-26 11:18AM EST | 85.00 | 15.75 | 14.90 | 16.20 | +1.10 | +7.51% | 25 | 862 | 30.19% |
| MRK220121P00087500 | 2021-02-17 3:32PM EST | 87.50 | 16.25 | 17.00 | 18.30 | 0.00 | - | 1 | 653 | 30.96% |
| MRK220121P00090000 | 2021-02-16 9:51AM EST | 90.00 | 19.10 | 19.70 | 20.45 | 0.00 | - | 1 | 1,572 | 31.69% |
| MRK220121P00092500 | 2020-12-09 3:38PM EST | 92.50 | 15.05 | 13.80 | 15.80 | 0.00 | - | 3 | 63 | 0.00% |
| MRK220121P00095000 | 2021-02-22 10:43AM EST | 95.00 | 23.80 | 22.75 | 24.70 | 0.00 | - | 2 | 37 | 32.29% |
| MRK220121P00097500 | 2020-11-18 11:55AM EST | 97.50 | 20.95 | 20.35 | 22.75 | 0.00 | - | - | 2 | 0.00% |
| MRK220121P00100000 | 2021-02-12 1:09PM EST | 100.00 | 27.90 | 28.65 | 29.75 | 0.00 | - | 1 | 95 | 35.97% |
| MRK220121P00105000 | 2021-01-14 11:20AM EST | 105.00 | 25.54 | 31.35 | 34.80 | 0.00 | - | 40 | 35 | 39.38% |
| MRK220121P00110000 | 2020-12-08 2:18PM EST | 110.00 | 30.30 | 27.80 | 29.85 | 0.00 | - | 1 | 23 | 0.00% |
| MRK220121P00115000 | 2020-12-08 12:11PM EST | 115.00 | 35.10 | 32.55 | 34.45 | 0.00 | - | 4 | 25 | 0.00% |
| MRK220121P00120000 | 2020-12-10 3:19PM EST | 120.00 | 39.70 | 37.80 | 40.45 | 0.00 | - | 1 | 90 | 0.00% |
| MRK220121P00125000 | 2020-09-17 9:06AM EST | 125.00 | 42.95 | 47.10 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| MRK220121P00130000 | 2021-02-09 12:13PM EST | 130.00 | 57.10 | 57.50 | 60.15 | 0.00 | - | 1 | 4 | 54.03% |
© 2021 Verizon Media. All rights reserved.
