| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220121C00042500 | 2020-02-05 3:39PM EST | 42.50 | 42.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK220121C00045000 | 2020-01-03 1:10PM EST | 45.00 | 47.05 | 37.90 | 42.50 | 0.00 | - | 2 | 5 | 55.13% |
| MRK220121C00050000 | 2020-02-14 3:47PM EST | 50.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK220121C00055000 | 2019-12-10 9:59AM EST | 55.00 | 34.09 | 32.50 | 37.30 | 0.00 | - | 6 | 1 | 57.94% |
| MRK220121C00060000 | 2020-02-19 10:58AM EST | 60.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK220121C00065000 | 2020-02-19 1:20PM EST | 65.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK220121C00070000 | 2020-02-19 1:44PM EST | 70.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK220121C00072500 | 2020-02-18 10:33AM EST | 72.50 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK220121C00075000 | 2020-02-14 3:59PM EST | 75.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK220121C00077500 | 2020-02-19 11:20AM EST | 77.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK220121C00080000 | 2020-02-19 1:11PM EST | 80.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRK220121C00082500 | 2020-02-19 3:56PM EST | 82.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.10% |
| MRK220121C00085000 | 2020-02-19 2:44PM EST | 85.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MRK220121C00087500 | 2020-02-19 2:32PM EST | 87.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MRK220121C00090000 | 2020-02-19 1:19PM EST | 90.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MRK220121C00092500 | 2020-02-19 1:17PM EST | 92.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MRK220121C00095000 | 2020-02-19 12:09PM EST | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRK220121C00097500 | 2020-01-22 11:02AM EST | 97.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRK220121C00100000 | 2020-02-19 2:24PM EST | 100.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRK220121C00105000 | 2020-02-14 1:08PM EST | 105.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRK220121C00110000 | 2020-02-19 10:48AM EST | 110.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRK220121C00115000 | 2020-02-19 12:43PM EST | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MRK220121C00120000 | 2020-02-13 11:54AM EST | 120.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK220121C00125000 | 2020-02-05 2:03PM EST | 125.00 | 0.30 | 0.16 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MRK220121C00130000 | 2020-02-14 3:35PM EST | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220121P00042500 | 2020-02-14 3:07PM EST | 42.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK220121P00045000 | 2020-02-18 10:29AM EST | 45.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRK220121P00047500 | 2020-02-19 9:34AM EST | 47.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK220121P00050000 | 2020-02-13 2:32PM EST | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MRK220121P00055000 | 2020-02-13 12:01PM EST | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRK220121P00060000 | 2020-02-13 1:45PM EST | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK220121P00065000 | 2020-02-14 12:42PM EST | 65.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 3.13% |
| MRK220121P00070000 | 2020-02-19 11:35AM EST | 70.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRK220121P00072500 | 2020-02-18 3:59PM EST | 72.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MRK220121P00075000 | 2020-02-18 11:37AM EST | 75.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MRK220121P00077500 | 2020-02-12 12:23PM EST | 77.50 | 7.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MRK220121P00080000 | 2020-02-19 12:23PM EST | 80.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| MRK220121P00082500 | 2020-02-18 11:00AM EST | 82.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRK220121P00085000 | 2020-02-11 1:04PM EST | 85.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK220121P00087500 | 2020-02-07 3:01PM EST | 87.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRK220121P00090000 | 2020-02-05 10:06AM EST | 90.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MRK220121P00092500 | 2020-01-03 3:58PM EST | 92.50 | 11.50 | 14.10 | 14.85 | 0.00 | - | 20 | 40 | 17.91% |
| MRK220121P00095000 | 2019-12-31 1:42PM EST | 95.00 | 13.30 | 15.10 | 17.45 | 0.00 | - | 2 | 0 | 19.69% |
| MRK220121P00100000 | 2020-02-14 3:19PM EST | 100.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK220121P00105000 | 2020-01-02 1:24PM EST | 105.00 | 19.34 | 22.45 | 24.95 | 0.00 | - | 12 | 0 | 18.04% |
| MRK220121P00110000 | 2020-02-12 11:45AM EST | 110.00 | 29.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK220121P00115000 | 2019-11-20 12:31PM EST | 115.00 | 33.14 | 25.35 | 27.45 | 0.00 | - | - | 2 | 0.00% |
| MRK220121P00120000 | 2020-02-05 9:35AM EST | 120.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRK220121P00125000 | 2019-11-20 12:29PM EST | 125.00 | 42.45 | 34.35 | 35.55 | 0.00 | - | 12 | 6 | 0.00% |
| MRK220121P00130000 | 2019-12-16 12:15AM EST | 130.00 | 41.00 | 39.10 | 40.95 | 0.00 | - | - | 0 | 0.00% |