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
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230120C00037500 | 2021-02-22 12:54PM EST | 37.50 | 37.25 | 32.50 | 37.50 | 0.00 | - | 2 | 2 | 45.50% |
| MRK230120C00040000 | 2021-02-22 10:49AM EST | 40.00 | 34.40 | 30.00 | 35.00 | 0.00 | - | 4 | 35 | 41.96% |
| MRK230120C00042500 | 2020-10-07 2:38PM EST | 42.50 | 38.00 | 36.65 | 39.40 | 0.00 | - | - | 1 | 64.71% |
| MRK230120C00045000 | 2021-02-16 11:16AM EST | 45.00 | 29.30 | 25.00 | 30.00 | 0.00 | - | 2 | 10 | 35.48% |
| MRK230120C00047500 | 2021-02-16 9:31AM EST | 47.50 | 28.71 | 22.50 | 27.50 | 0.00 | - | 1 | 5 | 32.49% |
| MRK230120C00050000 | 2021-02-26 2:28PM EST | 50.00 | 23.20 | 22.50 | 24.35 | -2.25 | -8.84% | 140 | 2,143 | 26.44% |
| MRK230120C00055000 | 2021-02-26 12:25PM EST | 55.00 | 20.33 | 16.60 | 21.00 | -0.39 | -1.88% | 5 | 128 | 28.18% |
| MRK230120C00060000 | 2021-02-26 2:29PM EST | 60.00 | 15.31 | 13.85 | 15.90 | -1.06 | -6.48% | 38 | 502 | 22.28% |
| MRK230120C00065000 | 2021-02-26 2:57PM EST | 65.00 | 12.65 | 10.85 | 14.40 | -1.40 | -9.96% | 6 | 706 | 26.98% |
| MRK230120C00067500 | 2021-02-26 1:13PM EST | 67.50 | 11.25 | 10.50 | 12.00 | -1.20 | -9.64% | 24 | 47 | 24.05% |
| MRK230120C00070000 | 2021-02-26 1:57PM EST | 70.00 | 9.55 | 9.00 | 11.75 | -1.02 | -9.65% | 35 | 681 | 26.65% |
| MRK230120C00072500 | 2021-02-26 3:37PM EST | 72.50 | 8.66 | 8.40 | 10.90 | -0.69 | -7.38% | 17 | 184 | 27.34% |
| MRK230120C00075000 | 2021-02-26 3:37PM EST | 75.00 | 7.65 | 7.45 | 7.85 | -0.85 | -10.00% | 97 | 4,212 | 22.25% |
| MRK230120C00077500 | 2021-02-26 3:24PM EST | 77.50 | 6.84 | 6.35 | 8.40 | -0.78 | -10.24% | 24 | 534 | 26.00% |
| MRK230120C00080000 | 2021-02-26 2:17PM EST | 80.00 | 5.90 | 5.35 | 6.45 | -0.58 | -8.95% | 53 | 1,079 | 23.24% |
| MRK230120C00082500 | 2021-02-19 1:01PM EST | 82.50 | 6.00 | 5.15 | 6.80 | 0.00 | - | 10 | 253 | 26.09% |
| MRK230120C00085000 | 2021-02-26 11:51AM EST | 85.00 | 4.70 | 4.20 | 5.30 | -0.30 | -6.00% | 29 | 265 | 24.01% |
| MRK230120C00087500 | 2021-02-26 11:45AM EST | 87.50 | 4.00 | 3.55 | 5.20 | -0.40 | -9.09% | 7 | 265 | 25.40% |
| MRK230120C00090000 | 2021-02-26 1:59PM EST | 90.00 | 3.43 | 3.40 | 4.65 | -0.39 | -10.21% | 10 | 375 | 25.45% |
| MRK230120C00092500 | 2021-02-17 9:35AM EST | 92.50 | 3.60 | 2.70 | 5.15 | 0.00 | - | 10 | 81 | 28.28% |
| MRK230120C00095000 | 2021-02-24 12:18PM EST | 95.00 | 3.02 | 2.70 | 4.60 | 0.00 | - | 6 | 260 | 28.13% |
| MRK230120C00100000 | 2021-02-26 12:31PM EST | 100.00 | 2.13 | 2.00 | 2.37 | -0.24 | -10.13% | 22 | 594 | 23.64% |
| MRK230120C00105000 | 2021-02-26 12:23PM EST | 105.00 | 1.91 | 1.66 | 1.95 | +0.11 | +6.11% | 10 | 133 | 24.18% |
| MRK230120C00110000 | 2021-02-26 3:45PM EST | 110.00 | 1.35 | 1.24 | 1.40 | -0.14 | -9.40% | 6 | 144 | 23.72% |
| MRK230120C00115000 | 2021-02-26 1:54PM EST | 115.00 | 1.15 | 1.00 | 1.47 | -0.03 | -2.54% | 200 | 4,106 | 25.75% |
| MRK230120C00120000 | 2021-02-25 10:39AM EST | 120.00 | 0.97 | 0.80 | 1.01 | 0.00 | - | 2 | 97 | 24.93% |
| MRK230120C00125000 | 2021-02-25 2:12PM EST | 125.00 | 0.70 | 0.73 | 0.89 | 0.00 | - | 28 | 1,015 | 25.61% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230120P00037500 | 2021-02-23 1:32PM EST | 37.50 | 0.72 | 0.06 | 0.91 | 0.00 | - | 2 | 24 | 34.52% |
| MRK230120P00040000 | 2021-02-26 1:52PM EST | 40.00 | 1.17 | 0.71 | 1.20 | +0.10 | +9.35% | 1 | 80 | 34.08% |
| MRK230120P00042500 | 2021-02-23 1:32PM EST | 42.50 | 1.34 | 0.92 | 1.88 | 0.00 | - | 17 | 22 | 35.74% |
| MRK230120P00045000 | 2021-02-23 2:18PM EST | 45.00 | 1.70 | 0.73 | 1.90 | -0.12 | -6.59% | 1 | 48 | 32.89% |
| MRK230120P00047500 | 2021-02-22 11:34AM EST | 47.50 | 2.05 | 0.73 | 3.45 | 0.00 | - | 1 | 22 | 37.57% |
| MRK230120P00050000 | 2021-02-26 2:12PM EST | 50.00 | 2.55 | 1.47 | 2.80 | +0.15 | +6.25% | 90 | 162 | 31.60% |
| MRK230120P00055000 | 2021-02-26 3:24PM EST | 55.00 | 3.80 | 1.82 | 5.00 | +0.11 | +2.98% | 24 | 512 | 34.13% |
| MRK230120P00060000 | 2021-02-26 1:48PM EST | 60.00 | 5.52 | 4.50 | 5.60 | +0.22 | +4.15% | 8 | 651 | 29.83% |
| MRK230120P00065000 | 2021-02-23 1:34PM EST | 65.00 | 7.50 | 6.60 | 8.00 | +0.46 | +6.53% | 12 | 608 | 30.45% |
| MRK230120P00067500 | 2021-02-19 9:54AM EST | 67.50 | 8.30 | 6.75 | 9.80 | 0.00 | - | 7 | 249 | 31.96% |
| MRK230120P00070000 | 2021-02-26 2:56PM EST | 70.00 | 9.85 | 8.95 | 10.80 | -0.15 | -1.50% | 23 | 1,181 | 31.06% |
| MRK230120P00072500 | 2021-02-09 12:03PM EST | 72.50 | 10.85 | 9.70 | 12.80 | 0.00 | - | 10 | 182 | 32.56% |
| MRK230120P00075000 | 2021-02-26 12:59PM EST | 75.00 | 12.80 | 11.05 | 15.35 | +0.44 | +3.56% | 2 | 318 | 35.21% |
| MRK230120P00077500 | 2021-02-22 9:40AM EST | 77.50 | 14.40 | 12.75 | 15.95 | 0.00 | - | 2 | 123 | 32.73% |
| MRK230120P00080000 | 2021-02-16 9:43AM EST | 80.00 | 15.60 | 14.50 | 17.65 | 0.00 | - | 2 | 1,036 | 32.88% |
| MRK230120P00082500 | 2021-02-17 10:36AM EST | 82.50 | 16.00 | 16.30 | 21.00 | 0.00 | - | 2 | 21 | 37.00% |
| MRK230120P00085000 | 2021-01-20 1:17PM EST | 85.00 | 14.30 | 17.95 | 20.40 | 0.00 | - | 60 | 41 | 31.06% |
| MRK230120P00090000 | 2021-01-14 9:50AM EST | 90.00 | 17.10 | 20.50 | 24.60 | 0.00 | - | 2 | 8 | 32.34% |
| MRK230120P00095000 | 2021-02-19 11:55AM EST | 95.00 | 26.60 | 26.20 | 29.30 | 0.00 | - | 1 | 12 | 34.50% |
| MRK230120P00100000 | 2020-12-21 12:42PM EST | 100.00 | 27.87 | 23.85 | 27.75 | 0.00 | - | 1 | 3 | 14.48% |
| MRK230120P00105000 | 2021-02-03 10:18AM EST | 105.00 | 32.75 | 35.75 | 39.40 | 0.00 | - | - | 0 | 39.87% |
| MRK230120P00110000 | 2021-01-14 3:16PM EST | 110.00 | 33.50 | 38.60 | 41.80 | 0.00 | - | 2 | 4 | 34.63% |
| MRK230120P00115000 | 2021-01-14 3:14PM EST | 115.00 | 37.90 | 43.25 | 46.65 | 0.00 | - | 2 | 3 | 36.14% |
| MRK230120P00120000 | 2021-01-21 10:50AM EST | 120.00 | 43.35 | 47.50 | 52.50 | 0.00 | - | 2 | 0 | 40.63% |
| MRK230120P00125000 | 2021-02-17 1:41PM EST | 125.00 | 53.60 | 54.00 | 58.50 | 0.00 | - | 1 | 142 | 45.38% |
© 2021 Verizon Media. All rights reserved.
