MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191122C00075000 | 2019-11-18 12:08AM EST | 75.00 | 10.09 | 9.00 | 10.80 | 0.00 | - | - | 11 | 95.12% |
| MRK191122C00076000 | 2019-11-18 11:43AM EST | 76.00 | 8.40 | 7.75 | 9.30 | 0.00 | - | 1 | 9 | 114.84% |
| MRK191122C00077500 | 2019-10-29 9:04AM EST | 77.50 | 7.10 | 6.85 | 7.80 | 0.00 | - | 10 | 10 | 68.36% |
| MRK191122C00078000 | 2019-10-29 10:18AM EST | 78.00 | 7.00 | 6.40 | 7.30 | 0.00 | - | - | 0 | 66.80% |
| MRK191122C00078500 | 2019-10-28 11:23AM EST | 78.50 | 4.45 | 5.85 | 6.70 | 0.00 | - | - | 5 | 56.06% |
| MRK191122C00079000 | 2019-11-13 12:14PM EST | 79.00 | 6.10 | 5.45 | 6.05 | 0.00 | - | 1 | 13 | 72.17% |
| MRK191122C00080000 | 2019-11-18 3:17PM EST | 80.00 | 4.15 | 4.25 | 5.35 | 0.00 | - | 8 | 44 | 77.93% |
| MRK191122C00080500 | 2019-11-19 2:04PM EST | 80.50 | 4.00 | 4.05 | 4.60 | +1.23 | +44.40% | 1 | 105 | 60.94% |
| MRK191122C00081000 | 2019-11-19 3:11PM EST | 81.00 | 3.80 | 3.60 | 3.95 | +0.53 | +16.21% | 3 | 8 | 48.44% |
| MRK191122C00081500 | 2019-11-19 3:41PM EST | 81.50 | 3.35 | 2.80 | 3.70 | +0.75 | +28.85% | 2 | 58 | 55.76% |
| MRK191122C00082000 | 2019-11-19 11:46AM EST | 82.00 | 2.24 | 2.43 | 2.86 | +0.05 | +2.28% | 1 | 41 | 34.47% |
| MRK191122C00082500 | 2019-11-19 3:21PM EST | 82.50 | 2.34 | 2.20 | 2.28 | +0.61 | +35.26% | 3 | 242 | 25.59% |
| MRK191122C00083000 | 2019-11-19 12:21PM EST | 83.00 | 1.40 | 1.76 | 1.82 | -0.05 | -3.45% | 33 | 187 | 23.44% |
| MRK191122C00083500 | 2019-11-19 3:40PM EST | 83.50 | 1.48 | 1.35 | 1.39 | +0.35 | +30.97% | 122 | 507 | 21.78% |
| MRK191122C00084000 | 2019-11-19 3:59PM EST | 84.00 | 0.99 | 0.97 | 1.01 | +0.26 | +35.62% | 222 | 637 | 20.75% |
| MRK191122C00084500 | 2019-11-19 3:59PM EST | 84.50 | 0.66 | 0.65 | 0.68 | +0.19 | +40.43% | 646 | 338 | 19.68% |
| MRK191122C00085000 | 2019-11-19 3:59PM EST | 85.00 | 0.44 | 0.40 | 0.43 | +0.14 | +46.67% | 669 | 1,134 | 19.19% |
| MRK191122C00085500 | 2019-11-19 3:59PM EST | 85.50 | 0.25 | 0.22 | 0.24 | +0.09 | +56.25% | 283 | 403 | 18.41% |
| MRK191122C00086000 | 2019-11-19 3:57PM EST | 86.00 | 0.13 | 0.10 | 0.13 | +0.05 | +62.50% | 309 | 645 | 18.36% |
| MRK191122C00086500 | 2019-11-19 3:38PM EST | 86.50 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 42 | 830 | 18.75% |
| MRK191122C00087000 | 2019-11-19 1:01PM EST | 87.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 41 | 287 | 19.53% |
| MRK191122C00087500 | 2019-11-19 10:08AM EST | 87.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 81 | 545 | 21.49% |
| MRK191122C00088000 | 2019-11-18 1:30PM EST | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 330 | 24.22% |
| MRK191122C00088500 | 2019-11-15 1:50PM EST | 88.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 662 | 27.15% |
| MRK191122C00090000 | 2019-11-19 10:08AM EST | 90.00 | 0.01 | 0.00 | 0.02 | -0.63 | -98.44% | 1 | 378 | 33.20% |
| MRK191122C00091000 | 2019-10-28 10:25AM EST | 91.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 38.28% |
| MRK191122C00092000 | 2019-11-18 12:08AM EST | 92.00 | 0.03 | - | 0.02 | 0.00 | - | - | 1 | 42.97% |
| MRK191122C00095000 | 2019-10-28 8:43AM EST | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 25 | 51.56% |
Putsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191122P00060000 | 2019-10-30 11:50AM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 140.63% |
| MRK191122P00065000 | 2019-10-22 9:12AM EST | 65.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 3 | 110.94% |
| MRK191122P00070000 | 2019-11-07 1:20PM EST | 70.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 19 | 21 | 82.81% |
| MRK191122P00075000 | 2019-10-29 8:58AM EST | 75.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 54.69% |
| MRK191122P00075500 | 2019-11-08 1:19PM EST | 75.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 19 | 52.34% |
| MRK191122P00076000 | 2019-11-18 9:52AM EST | 76.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 50.00% |
| MRK191122P00077000 | 2019-11-13 10:49AM EST | 77.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 48.44% |
| MRK191122P00077500 | 2019-11-15 9:43AM EST | 77.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 48.44% |
| MRK191122P00078000 | 2019-11-18 3:50PM EST | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 79 | 45.70% |
| MRK191122P00078500 | 2019-11-18 1:05PM EST | 78.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 24 | 42.58% |
| MRK191122P00079000 | 2019-11-12 2:20PM EST | 79.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 39.45% |
| MRK191122P00079500 | 2019-11-14 10:08AM EST | 79.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 7 | 37 | 36.33% |
| MRK191122P00080000 | 2019-11-15 3:44PM EST | 80.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 63 | 33.20% |
| MRK191122P00080500 | 2019-11-19 9:52AM EST | 80.50 | 0.01 | 0.02 | 0.03 | -0.10 | -90.91% | 3 | 41 | 30.47% |
| MRK191122P00081000 | 2019-11-18 2:31PM EST | 81.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 29 | 86 | 27.34% |
| MRK191122P00081500 | 2019-11-18 3:53PM EST | 81.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 54 | 119 | 25.39% |
| MRK191122P00082000 | 2019-11-19 9:34AM EST | 82.00 | 0.06 | 0.03 | 0.05 | -0.04 | -40.00% | 1 | 117 | 23.24% |
| MRK191122P00082500 | 2019-11-19 12:47PM EST | 82.50 | 0.11 | 0.06 | 0.08 | -0.05 | -31.25% | 20 | 111 | 22.17% |
| MRK191122P00083000 | 2019-11-19 3:01PM EST | 83.00 | 0.14 | 0.10 | 0.12 | -0.10 | -41.67% | 53 | 453 | 20.70% |
| MRK191122P00083500 | 2019-11-19 12:51PM EST | 83.50 | 0.30 | 0.18 | 0.20 | -0.08 | -21.05% | 33 | 302 | 20.07% |
| MRK191122P00084000 | 2019-11-19 3:58PM EST | 84.00 | 0.29 | 0.30 | 0.32 | -0.29 | -50.00% | 472 | 396 | 19.34% |
| MRK191122P00084500 | 2019-11-19 3:50PM EST | 84.50 | 0.43 | 0.46 | 0.50 | -0.38 | -46.91% | 100 | 352 | 18.70% |
| MRK191122P00085000 | 2019-11-19 11:59AM EST | 85.00 | 1.22 | 0.71 | 0.75 | +0.06 | +5.17% | 52 | 392 | 18.16% |
| MRK191122P00085500 | 2019-11-19 3:39PM EST | 85.50 | 0.90 | 1.03 | 1.07 | -0.70 | -43.75% | 35 | 67 | 17.63% |
| MRK191122P00086000 | 2019-11-19 3:16PM EST | 86.00 | 1.34 | 1.40 | 1.48 | -0.41 | -23.43% | 92 | 61 | 18.36% |
| MRK191122P00086500 | 2019-11-15 3:59PM EST | 86.50 | 1.81 | 1.67 | 1.99 | 0.00 | - | 30 | 42 | 23.05% |
| MRK191122P00087000 | 2019-11-15 10:15AM EST | 87.00 | 2.03 | 2.13 | 2.48 | 0.00 | - | 3 | 32 | 26.47% |
| MRK191122P00087500 | 2019-11-15 10:10AM EST | 87.50 | 2.67 | 2.63 | 2.96 | 0.00 | - | - | 7 | 28.91% |
| MRK191122P00088000 | 2019-11-19 3:57PM EST | 88.00 | 3.30 | 3.15 | 3.55 | -0.60 | -15.38% | 4 | 37 | 38.38% |
| MRK191122P00088500 | 2019-11-19 3:47PM EST | 88.50 | 3.70 | 3.75 | 3.90 | +0.60 | +19.35% | 5 | 3 | 30.08% |
| MRK191122P00089000 | 2019-11-18 12:08AM EST | 89.00 | 4.00 | 4.00 | 4.55 | 0.00 | - | - | 4 | 45.90% |
| MRK191122P00090000 | 2019-10-13 11:14PM EST | 90.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |