UK markets open in 7 hours 49 minutes
NIKKEI 225
28,964.08-54.22(-0.19%)HANG SENG
28,801.27+242.67(+0.85%)CRUDE OIL
71.85+0.21(+0.29%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.61-0.62 (-0.80%)
At close: 4:02PM EDT
Callsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210625C00069000 | 2021-06-09 9:32AM EDT | 69.00 | 4.16 | 6.20 | 9.15 | 0.00 | - | 1 | 0 | 116.21% |
| MRK210625C00070000 | 2021-06-15 2:50PM EDT | 70.00 | 5.60 | 6.25 | 8.25 | 0.00 | - | 40 | 26 | 74.22% |
| MRK210625C00071000 | 2021-06-16 10:00AM EDT | 71.00 | 6.20 | 4.85 | 6.95 | 0.00 | - | 1 | 1 | 50.88% |
| MRK210625C00071500 | 2021-06-01 3:33PM EDT | 71.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| MRK210625C00072000 | 2021-06-16 12:56PM EDT | 72.00 | 5.13 | 3.75 | 4.80 | 0.00 | - | 5 | 29 | 38.87% |
| MRK210625C00072500 | 2021-05-07 11:03AM EDT | 72.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| MRK210625C00073000 | 2021-06-16 9:44AM EDT | 73.00 | 4.20 | 2.98 | 4.30 | 0.00 | - | 1 | 9 | 52.20% |
| MRK210625C00074000 | 2021-06-18 12:40PM EDT | 74.00 | 2.70 | 2.11 | 3.55 | -0.17 | -5.92% | 3 | 81 | 51.32% |
| MRK210625C00075000 | 2021-06-18 3:31PM EDT | 75.00 | 2.13 | 1.77 | 1.91 | +0.58 | +37.42% | 2 | 522 | 22.71% |
| MRK210625C00075500 | 2021-06-02 3:46PM EDT | 75.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 0.00% |
| MRK210625C00076000 | 2021-06-18 3:52PM EDT | 76.00 | 1.19 | 1.04 | 1.14 | -0.47 | -28.31% | 34 | 1,051 | 20.46% |
| MRK210625C00076500 | 2021-06-02 12:58PM EDT | 76.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 68 | 81 | 0.00% |
| MRK210625C00077000 | 2021-06-18 3:57PM EDT | 77.00 | 0.59 | 0.56 | 0.60 | -0.16 | -21.33% | 297 | 782 | 19.83% |
| MRK210625C00077500 | 2021-06-02 1:24PM EDT | 77.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 3.13% |
| MRK210625C00078000 | 2021-06-18 3:56PM EDT | 78.00 | 0.30 | 0.27 | 0.30 | -0.19 | -38.78% | 289 | 623 | 20.56% |
| MRK210625C00078500 | 2021-06-02 11:28AM EDT | 78.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 6.25% |
| MRK210625C00079000 | 2021-06-18 3:42PM EDT | 79.00 | 0.17 | 0.12 | 0.18 | -0.08 | -32.00% | 660 | 495 | 23.15% |
| MRK210625C00079500 | 2021-06-02 12:28PM EDT | 79.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 6.25% |
| MRK210625C00080000 | 2021-06-18 3:48PM EDT | 80.00 | 0.10 | 0.08 | 0.12 | -0.04 | -28.57% | 151 | 213 | 26.07% |
| MRK210625C00080500 | 2021-05-25 3:34PM EDT | 80.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 12.50% |
| MRK210625C00081000 | 2021-06-18 3:11PM EDT | 81.00 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 309 | 504 | 30.08% |
| MRK210625C00081500 | 2021-05-28 10:06AM EDT | 81.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MRK210625C00082000 | 2021-06-17 3:51PM EDT | 82.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 2 | 6 | 35.74% |
| MRK210625C00082500 | 2021-05-25 12:29PM EDT | 82.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 12.50% |
| MRK210625C00083000 | 2021-06-18 3:59PM EDT | 83.00 | 0.03 | 0.02 | 0.14 | 0.00 | - | 1 | 8 | 42.77% |
| MRK210625C00084000 | 2021-06-18 3:59PM EDT | 84.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 1 | 0 | 38.67% |
| MRK210625C00085000 | 2021-06-18 12:15PM EDT | 85.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 16 | 42.97% |
| MRK210625C00090000 | 2021-05-17 3:59PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 25.00% |
Putsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210625P00045000 | 2021-05-27 3:12PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRK210625P00055000 | 2021-05-27 3:15PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| MRK210625P00060000 | 2021-06-15 3:09PM EDT | 60.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 16 | 17 | 105.08% |
| MRK210625P00061000 | 2021-06-14 12:46PM EDT | 61.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 0 | 98.83% |
| MRK210625P00064000 | 2021-06-14 12:46PM EDT | 64.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 100 | 81.25% |
| MRK210625P00065000 | 2021-06-14 12:45PM EDT | 65.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 101 | 68.75% |
| MRK210625P00068000 | 2021-06-08 1:14PM EDT | 68.00 | 0.20 | 0.01 | 0.08 | 0.00 | - | - | 9 | 53.13% |
| MRK210625P00069000 | 2021-06-11 9:51AM EDT | 69.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | 16 | 40 | 51.95% |
| MRK210625P00070000 | 2021-06-18 12:28PM EDT | 70.00 | 0.02 | 0.01 | 0.07 | -0.08 | -80.00% | 1 | 58 | 41.21% |
| MRK210625P00071000 | 2021-06-18 9:31AM EDT | 71.00 | 0.07 | 0.01 | 0.07 | +0.01 | +16.67% | 172 | 298 | 35.94% |
| MRK210625P00071500 | 2021-06-01 11:29AM EDT | 71.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| MRK210625P00072000 | 2021-06-18 3:39PM EDT | 72.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 232 | 404 | 30.47% |
| MRK210625P00072500 | 2021-06-02 3:39PM EDT | 72.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 35 | 884 | 12.50% |
| MRK210625P00073000 | 2021-06-18 11:28AM EDT | 73.00 | 0.09 | 0.04 | 0.09 | +0.01 | +12.50% | 1 | 229 | 26.56% |
| MRK210625P00073500 | 2021-06-01 3:16PM EDT | 73.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 17 | 225 | 6.25% |
| MRK210625P00074000 | 2021-06-18 11:19AM EDT | 74.00 | 0.15 | 0.08 | 0.13 | +0.06 | +66.67% | 5 | 103 | 22.95% |
| MRK210625P00074500 | 2021-06-02 10:45AM EDT | 74.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 6.25% |
| MRK210625P00075000 | 2021-06-18 3:50PM EDT | 75.00 | 0.25 | 0.18 | 0.23 | +0.11 | +78.57% | 99 | 368 | 20.31% |
| MRK210625P00075500 | 2021-06-02 1:11PM EDT | 75.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 3.13% |
| MRK210625P00076000 | 2021-06-18 3:58PM EDT | 76.00 | 0.42 | 0.41 | 0.47 | +0.10 | +31.25% | 185 | 243 | 18.85% |
| MRK210625P00076500 | 2021-06-02 3:49PM EDT | 76.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 30 | 214 | 0.39% |
| MRK210625P00077000 | 2021-06-18 3:39PM EDT | 77.00 | 0.77 | 0.87 | 0.97 | +0.12 | +18.46% | 93 | 39 | 19.34% |
| MRK210625P00077500 | 2021-06-02 3:23PM EDT | 77.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| MRK210625P00078000 | 2021-06-18 10:42AM EDT | 78.00 | 1.65 | 1.59 | 1.72 | +0.45 | +37.50% | 30 | 39 | 21.49% |
| MRK210625P00078500 | 2021-05-21 11:52AM EDT | 78.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MRK210625P00079000 | 2021-06-18 9:35AM EDT | 79.00 | 2.26 | 2.41 | 2.58 | -2.33 | -50.76% | 1 | 5 | 23.58% |
| MRK210625P00079500 | 2021-05-27 3:17PM EDT | 79.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK210625P00080000 | 2021-06-18 9:35AM EDT | 80.00 | 3.20 | 2.70 | 3.65 | +0.15 | +4.92% | 1 | 1 | 32.81% |
| MRK210625P00080500 | 2021-05-26 12:41PM EDT | 80.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK210625P00083000 | 2021-05-21 12:34PM EDT | 83.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2021 Verizon Media. All rights reserved.
