MRK - Merck & Co., Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor5 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200605C00055000 | 2020-05-27 9:40AM EDT | 55.00 | 21.00 | 25.80 | 26.35 | 0.00 | - | - | 0 | 287.50% |
| MRK200605C00070000 | 2020-06-03 12:44PM EDT | 70.00 | 10.90 | 11.05 | 11.30 | 0.00 | - | 2 | 8 | 140.63% |
| MRK200605C00071000 | 2020-06-03 12:35PM EDT | 71.00 | 11.02 | 9.75 | 10.35 | 0.00 | - | 20 | 23 | 114.06% |
| MRK200605C00072000 | 2020-05-27 3:24PM EDT | 72.00 | 5.20 | 8.25 | 9.30 | 0.00 | - | 12 | 11 | 131.45% |
| MRK200605C00073000 | 2020-06-01 11:19AM EDT | 73.00 | 6.24 | 8.05 | 8.30 | 0.00 | - | 10 | 29 | 108.40% |
| MRK200605C00074000 | 2020-05-29 9:52AM EDT | 74.00 | 5.59 | 7.00 | 7.35 | 0.00 | - | 1 | 12 | 97.66% |
| MRK200605C00074500 | 2020-05-22 3:19PM EDT | 74.50 | 2.65 | 6.60 | 6.80 | 0.00 | - | 1 | 1 | 94.43% |
| MRK200605C00075000 | 2020-06-02 3:53PM EDT | 75.00 | 5.75 | 6.10 | 6.35 | 0.00 | - | 2 | 47 | 91.02% |
| MRK200605C00075500 | 2020-05-28 3:50PM EDT | 75.50 | 3.36 | 5.65 | 5.85 | 0.00 | - | 7 | 26 | 87.21% |
| MRK200605C00076000 | 2020-06-04 9:30AM EDT | 76.00 | 5.38 | 5.15 | 5.35 | -0.59 | -9.88% | 5 | 50 | 81.45% |
| MRK200605C00076500 | 2020-06-04 9:54AM EDT | 76.50 | 5.40 | 4.35 | 4.85 | +0.45 | +9.09% | 1 | 51 | 64.06% |
| MRK200605C00077000 | 2020-06-04 11:11AM EDT | 77.00 | 4.30 | 4.05 | 4.35 | +0.55 | +14.67% | 20 | 174 | 66.21% |
| MRK200605C00077500 | 2020-06-04 9:45AM EDT | 77.50 | 4.50 | 3.65 | 3.85 | +0.10 | +2.27% | 1 | 103 | 63.67% |
| MRK200605C00078000 | 2020-06-04 9:30AM EDT | 78.00 | 3.54 | 2.71 | 3.35 | -0.56 | -13.66% | 1 | 241 | 63.38% |
| MRK200605C00078500 | 2020-06-04 9:53AM EDT | 78.50 | 3.60 | 2.18 | 2.88 | +0.15 | +4.35% | 3 | 156 | 58.40% |
| MRK200605C00079000 | 2020-06-04 11:08AM EDT | 79.00 | 2.13 | 2.11 | 2.25 | -0.87 | -29.00% | 10 | 227 | 44.63% |
| MRK200605C00079500 | 2020-06-04 11:08AM EDT | 79.50 | 1.81 | 1.31 | 1.89 | -0.95 | -34.42% | 11 | 479 | 44.73% |
| MRK200605C00080000 | 2020-06-04 11:26AM EDT | 80.00 | 1.33 | 1.22 | 1.40 | -0.84 | -38.71% | 167 | 1,737 | 37.50% |
| MRK200605C00080500 | 2020-06-04 11:01AM EDT | 80.50 | 0.99 | 0.94 | 0.96 | -0.76 | -43.43% | 13 | 366 | 31.64% |
| MRK200605C00081000 | 2020-06-04 11:19AM EDT | 81.00 | 0.69 | 0.56 | 0.60 | -0.71 | -50.71% | 29 | 545 | 27.54% |
| MRK200605C00081500 | 2020-06-04 11:24AM EDT | 81.50 | 0.41 | 0.34 | 0.38 | -0.59 | -59.00% | 103 | 671 | 26.86% |
| MRK200605C00082000 | 2020-06-04 11:27AM EDT | 82.00 | 0.21 | 0.22 | 0.26 | -0.54 | -72.00% | 64 | 577 | 28.22% |
| MRK200605C00082500 | 2020-06-04 11:15AM EDT | 82.50 | 0.15 | 0.10 | 0.14 | -0.31 | -67.39% | 90 | 294 | 27.15% |
| MRK200605C00083000 | 2020-06-04 11:06AM EDT | 83.00 | 0.07 | 0.05 | 0.10 | -0.27 | -79.41% | 195 | 509 | 29.20% |
| MRK200605C00083500 | 2020-06-04 11:09AM EDT | 83.50 | 0.05 | 0.03 | 0.07 | -0.15 | -75.00% | 5 | 87 | 30.86% |
| MRK200605C00084000 | 2020-06-04 10:59AM EDT | 84.00 | 0.03 | 0.02 | 0.05 | -0.13 | -81.25% | 25 | 779 | 32.62% |
| MRK200605C00084500 | 2020-06-03 3:58PM EDT | 84.50 | 0.11 | 0.00 | 0.04 | 0.00 | - | 86 | 126 | 34.96% |
| MRK200605C00085000 | 2020-06-04 11:16AM EDT | 85.00 | 0.01 | 0.00 | 0.04 | -0.08 | -88.89% | 74 | 186 | 38.67% |
| MRK200605C00085500 | 2020-06-04 10:51AM EDT | 85.50 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 2 | 20 | 42.19% |
| MRK200605C00086000 | 2020-06-03 1:14PM EDT | 86.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 104 | 46.09% |
| MRK200605C00088000 | 2020-05-13 7:06PM EDT | 88.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK200605C00090000 | 2020-06-03 1:29PM EDT | 90.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 398 | 104.30% |
| MRK200605C00095000 | 2020-05-26 10:11AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 50.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200605P00040000 | 2020-05-29 3:43PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 350.00% |
| MRK200605P00045000 | 2020-05-29 3:43PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 296.88% |
| MRK200605P00050000 | 2020-05-29 3:42PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 246.88% |
| MRK200605P00060000 | 2020-05-29 3:59PM EDT | 60.00 | 0.01 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 351.56% |
| MRK200605P00065000 | 2020-05-26 10:00AM EDT | 65.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 26 | 120.31% |
| MRK200605P00070000 | 2020-06-01 1:04PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 50.00% |
| MRK200605P00071000 | 2020-05-28 10:15AM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| MRK200605P00072000 | 2020-05-29 2:06PM EDT | 72.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 16 | 300 | 71.88% |
| MRK200605P00073000 | 2020-06-04 10:32AM EDT | 73.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 166 | 64.06% |
| MRK200605P00074000 | 2020-06-04 11:08AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 133 | 51.56% |
| MRK200605P00074500 | 2020-06-03 11:03AM EDT | 74.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 81 | 53.13% |
| MRK200605P00075000 | 2020-06-03 1:48PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 989 | 55.08% |
| MRK200605P00075500 | 2020-06-02 9:52AM EDT | 75.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 59 | 53.13% |
| MRK200605P00076000 | 2020-06-03 11:42AM EDT | 76.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 66 | 73 | 46.88% |
| MRK200605P00076500 | 2020-06-03 2:56PM EDT | 76.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 102 | 306 | 40.63% |
| MRK200605P00077000 | 2020-06-03 2:43PM EDT | 77.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 347 | 38.67% |
| MRK200605P00077500 | 2020-06-04 11:15AM EDT | 77.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 3 | 110 | 34.57% |
| MRK200605P00078000 | 2020-06-03 1:56PM EDT | 78.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 149 | 31.84% |
| MRK200605P00078500 | 2020-06-04 10:34AM EDT | 78.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 125 | 205 | 27.34% |
| MRK200605P00079000 | 2020-06-04 11:06AM EDT | 79.00 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 142 | 548 | 24.81% |
| MRK200605P00079500 | 2020-06-04 10:22AM EDT | 79.50 | 0.13 | 0.07 | 0.11 | +0.03 | +30.00% | 55 | 165 | 22.85% |
| MRK200605P00080000 | 2020-06-04 10:22AM EDT | 80.00 | 0.17 | 0.16 | 0.19 | +0.02 | +13.33% | 9 | 136 | 21.68% |
| MRK200605P00080500 | 2020-06-04 11:15AM EDT | 80.50 | 0.26 | 0.23 | 0.27 | +0.04 | +18.18% | 17 | 25 | 18.16% |
| MRK200605P00081000 | 2020-06-04 11:08AM EDT | 81.00 | 0.47 | 0.45 | 0.51 | +0.11 | +30.56% | 15 | 96 | 18.75% |
| MRK200605P00081500 | 2020-06-04 10:52AM EDT | 81.50 | 0.63 | 0.72 | 0.78 | +0.18 | +40.00% | 134 | 104 | 16.50% |
| MRK200605P00082000 | 2020-06-04 11:19AM EDT | 82.00 | 0.95 | 1.02 | 1.16 | +0.23 | +31.94% | 7 | 293 | 14.45% |
| MRK200605P00082500 | 2020-06-04 10:56AM EDT | 82.50 | 1.37 | 1.08 | 1.71 | +0.50 | +57.47% | 1 | 66 | 23.44% |
| MRK200605P00083000 | 2020-06-03 11:48AM EDT | 83.00 | 1.33 | 1.41 | 2.04 | 0.00 | - | 1 | 2 | 0.00% |
| MRK200605P00084000 | 2020-06-04 10:50AM EDT | 84.00 | 2.70 | 2.23 | 2.86 | -1.38 | -33.82% | 1 | 8 | 0.00% |
| MRK200605P00084500 | 2020-06-01 11:19AM EDT | 84.50 | 5.35 | 3.20 | 3.45 | 0.00 | - | 1 | 15 | 0.00% |
| MRK200605P00086000 | 2020-06-04 10:50AM EDT | 86.00 | 4.57 | 4.65 | 4.85 | +0.37 | +8.81% | 1 | 5 | 0.00% |
| MRK200605P00088000 | 2020-05-13 7:06PM EDT | 88.00 | 7.80 | 6.45 | 7.45 | 0.00 | - | - | 0 | 94.73% |
© 2020 Verizon Media. All rights reserved.