Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.44-0.12 (-0.17%)
As of 9:46AM EST. Market open.
Callsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210226C00065000 | 2021-02-17 10:11AM EST | 65.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK210226C00068000 | 2021-02-19 3:56PM EST | 68.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MRK210226C00070000 | 2021-02-24 1:12PM EST | 70.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 227 | 114 | 0.00% |
| MRK210226C00071000 | 2021-02-24 1:32PM EST | 71.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 101 | 102 | 0.00% |
| MRK210226C00071500 | 2021-02-17 3:41PM EST | 71.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MRK210226C00072000 | 2021-02-18 2:06PM EST | 72.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| MRK210226C00072500 | 2021-02-24 10:22AM EST | 72.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| MRK210226C00073000 | 2021-02-24 2:00PM EST | 73.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 50 | 330 | 0.00% |
| MRK210226C00073500 | 2021-02-23 11:00AM EST | 73.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 26 | 216 | 0.00% |
| MRK210226C00074000 | 2021-02-24 3:00PM EST | 74.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 38 | 310 | 0.00% |
| MRK210226C00075000 | 2021-02-24 3:58PM EST | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 485 | 1,882 | 3.13% |
| MRK210226C00076000 | 2021-02-24 3:59PM EST | 76.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,458 | 3,487 | 6.25% |
| MRK210226C00077000 | 2021-02-24 3:53PM EST | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 260 | 3,829 | 12.50% |
| MRK210226C00077500 | 2021-02-24 3:44PM EST | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 690 | 12.50% |
| MRK210226C00078000 | 2021-02-24 3:48PM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 567 | 12.50% |
| MRK210226C00078500 | 2021-02-24 3:49PM EST | 78.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 25.00% |
| MRK210226C00079000 | 2021-02-24 1:56PM EST | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 25.00% |
| MRK210226C00079500 | 2021-02-24 3:49PM EST | 79.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 25.00% |
| MRK210226C00080000 | 2021-02-24 2:38PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 643 | 25.00% |
| MRK210226C00080500 | 2021-02-22 2:29PM EST | 80.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 327 | 25.00% |
| MRK210226C00081000 | 2021-02-23 11:02AM EST | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 25.00% |
| MRK210226C00081500 | 2021-02-22 10:06AM EST | 81.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 25.00% |
| MRK210226C00082000 | 2021-02-18 11:36AM EST | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 316 | 25.00% |
| MRK210226C00082500 | 2021-02-08 12:40PM EST | 82.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 25.00% |
| MRK210226C00083000 | 2021-02-17 1:38PM EST | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| MRK210226C00083500 | 2021-02-12 2:55PM EST | 83.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 296 | 50.00% |
| MRK210226C00084000 | 2021-02-09 9:39AM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 384 | 50.00% |
| MRK210226C00084500 | 2021-02-22 1:01PM EST | 84.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| MRK210226C00085000 | 2021-02-22 12:39PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 50.00% |
| MRK210226C00085500 | 2021-02-12 10:14AM EST | 85.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| MRK210226C00086000 | 2021-02-24 12:05PM EST | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| MRK210226C00086500 | 2021-02-16 12:21PM EST | 86.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MRK210226C00087000 | 2021-02-24 2:20PM EST | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| MRK210226C00087500 | 2021-02-23 3:13PM EST | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 32 | 50.00% |
| MRK210226C00088000 | 2021-02-05 9:33AM EST | 88.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| MRK210226C00088500 | 2021-01-27 10:33AM EST | 88.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MRK210226C00089000 | 2021-02-11 2:54PM EST | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| MRK210226C00090000 | 2021-02-02 12:10PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| MRK210226C00095000 | 2021-01-19 9:55AM EST | 95.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 5 | 6 | 173.44% |
Putsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210226P00060000 | 2021-02-22 1:07PM EST | 60.00 | 0.01 | - | 0.00 | 0.00 | - | 20 | 18 | 50.00% |
| MRK210226P00065000 | 2021-02-16 12:07PM EST | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 50.00% |
| MRK210226P00068000 | 2021-02-18 12:42PM EST | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| MRK210226P00069000 | 2021-02-19 3:45PM EST | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 25.00% |
| MRK210226P00070000 | 2021-02-23 3:21PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 625 | 25.00% |
| MRK210226P00071000 | 2021-02-24 3:57PM EST | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 12.50% |
| MRK210226P00071500 | 2021-02-23 11:17AM EST | 71.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 137 | 12.50% |
| MRK210226P00072000 | 2021-02-24 1:28PM EST | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 12.50% |
| MRK210226P00072500 | 2021-02-23 11:47AM EST | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 349 | 12.50% |
| MRK210226P00073000 | 2021-02-24 2:58PM EST | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 345 | 6.25% |
| MRK210226P00073500 | 2021-02-24 1:13PM EST | 73.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 381 | 6.25% |
| MRK210226P00074000 | 2021-02-24 2:55PM EST | 74.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 120 | 1,211 | 3.13% |
| MRK210226P00075000 | 2021-02-24 3:31PM EST | 75.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 147 | 848 | 0.00% |
| MRK210226P00076000 | 2021-02-24 2:35PM EST | 76.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 277 | 0.00% |
| MRK210226P00077000 | 2021-02-24 12:55PM EST | 77.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 12 | 207 | 0.00% |
| MRK210226P00077500 | 2021-02-24 2:47PM EST | 77.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 120 | 0.00% |
| MRK210226P00078000 | 2021-02-23 12:20PM EST | 78.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| MRK210226P00078500 | 2021-02-22 9:48AM EST | 78.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MRK210226P00079000 | 2021-02-24 3:31PM EST | 79.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| MRK210226P00079500 | 2021-02-09 2:16PM EST | 79.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| MRK210226P00080000 | 2021-02-24 11:55AM EST | 80.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| MRK210226P00080500 | 2021-01-20 2:42PM EST | 80.50 | 1.40 | 3.60 | 8.50 | 0.00 | - | 14 | 26 | 213.97% |
| MRK210226P00081000 | 2021-02-24 10:52AM EST | 81.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MRK210226P00081500 | 2021-02-18 3:45PM EST | 81.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 25 | 5 | 0.00% |
| MRK210226P00082000 | 2021-02-24 11:10AM EST | 82.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK210226P00082500 | 2021-01-29 12:35PM EST | 82.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK210226P00083000 | 2021-02-09 1:03PM EST | 83.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK210226P00083500 | 2021-01-19 12:00AM EST | 83.50 | 2.90 | 6.80 | 7.85 | 0.00 | - | 1 | 1 | 0.00% |
| MRK210226P00084000 | 2021-02-09 10:09AM EST | 84.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| MRK210226P00085000 | 2021-01-19 12:00AM EST | 85.00 | 3.95 | 8.25 | 9.70 | 0.00 | - | 1 | 1 | 0.00% |
| MRK210226P00086000 | 2021-01-19 12:00AM EST | 86.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRK210226P00087000 | 2021-01-19 12:00AM EST | 87.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK210226P00087500 | 2021-01-19 12:00AM EST | 87.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
