| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK190726C00065000 | 2019-07-12 2:15PM EDT | 65.00 | 14.65 | 15.25 | 19.20 | 0.00 | - | 5 | 0 | 118.75% |
| MRK190726C00070000 | 2019-07-23 12:16PM EDT | 70.00 | 11.30 | 10.35 | 14.00 | -1.22 | -9.74% | 3 | 0 | 76.95% |
| MRK190726C00075000 | 2019-07-12 12:16PM EDT | 75.00 | 7.11 | 5.25 | 9.20 | 0.00 | - | 5 | 0 | 54.30% |
| MRK190726C00075500 | 2019-07-22 12:09AM EDT | 75.50 | 6.70 | 4.85 | 8.40 | 0.00 | - | - | 0 | 130.96% |
| MRK190726C00076000 | 2019-07-12 2:52PM EDT | 76.00 | 3.95 | 4.40 | 8.35 | 0.00 | - | 75 | 0 | 59.67% |
| MRK190726C00076500 | 2019-07-15 9:38AM EDT | 76.50 | 4.25 | 3.80 | 7.95 | 0.00 | - | 15 | 0 | 55.96% |
| MRK190726C00077000 | 2019-07-15 2:11PM EDT | 77.00 | 4.25 | 3.35 | 7.30 | 0.00 | - | 16 | 0 | 128.32% |
| MRK190726C00077500 | 2019-07-15 1:32PM EDT | 77.50 | 3.55 | 2.72 | 6.10 | 0.00 | - | 96 | 0 | 98.63% |
| MRK190726C00078000 | 2019-07-17 9:59AM EDT | 78.00 | 4.10 | 2.27 | 5.45 | 0.00 | - | 10 | 0 | 88.09% |
| MRK190726C00078500 | 2019-07-19 3:59PM EDT | 78.50 | 2.92 | 1.80 | 5.90 | 0.00 | - | 7 | 0 | 113.97% |
| MRK190726C00079000 | 2019-07-23 11:18AM EDT | 79.00 | 2.22 | 1.29 | 3.65 | -0.27 | -10.84% | 11 | 0 | 48.73% |
| MRK190726C00079500 | 2019-07-23 11:18AM EDT | 79.50 | 1.80 | 0.79 | 3.65 | -0.45 | -20.00% | 10 | 0 | 61.72% |
| MRK190726C00080000 | 2019-07-23 12:13PM EDT | 80.00 | 1.61 | 1.50 | 2.41 | -0.15 | -8.52% | 324 | 0 | 30.08% |
| MRK190726C00080500 | 2019-07-23 1:12PM EDT | 80.50 | 1.55 | 0.76 | 1.96 | +0.13 | +9.15% | 46 | 0 | 27.54% |
| MRK190726C00081000 | 2019-07-23 1:50PM EDT | 81.00 | 1.60 | 1.49 | 1.54 | +0.71 | +79.78% | 294 | 0 | 25.49% |
| MRK190726C00081500 | 2019-07-23 1:49PM EDT | 81.50 | 1.20 | 1.11 | 1.15 | +0.59 | +96.72% | 101 | 0 | 23.49% |
| MRK190726C00082000 | 2019-07-23 1:50PM EDT | 82.00 | 0.86 | 0.78 | 0.81 | +0.46 | +115.00% | 917 | 0 | 21.83% |
| MRK190726C00082500 | 2019-07-23 1:53PM EDT | 82.50 | 0.53 | 0.51 | 0.53 | +0.27 | +103.85% | 685 | 0 | 20.46% |
| MRK190726C00083000 | 2019-07-23 1:52PM EDT | 83.00 | 0.33 | 0.31 | 0.34 | +0.18 | +120.00% | 2,284 | 0 | 20.12% |
| MRK190726C00083500 | 2019-07-23 1:49PM EDT | 83.50 | 0.21 | 0.18 | 0.20 | +0.11 | +110.00% | 94 | 0 | 19.63% |
| MRK190726C00084000 | 2019-07-23 1:48PM EDT | 84.00 | 0.11 | 0.10 | 0.12 | +0.07 | +175.00% | 16 | 0 | 19.83% |
| MRK190726C00084500 | 2019-07-23 1:18PM EDT | 84.50 | 0.03 | 0.03 | 0.07 | 0.00 | - | 1 | 0 | 20.12% |
| MRK190726C00085000 | 2019-07-23 1:49PM EDT | 85.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 2 | 0 | 21.29% |
| MRK190726C00085500 | 2019-07-17 10:25AM EDT | 85.50 | 0.08 | 0.00 | 0.06 | 0.00 | - | 18 | 0 | 25.20% |
| MRK190726C00086000 | 2019-07-22 1:09PM EDT | 86.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 34.18% |
| MRK190726C00086500 | 2019-07-22 10:31AM EDT | 86.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 0 | 29.49% |
| MRK190726C00087000 | 2019-07-15 1:52PM EDT | 87.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 77 | 0 | 27.34% |
| MRK190726C00087500 | 2019-07-19 12:25PM EDT | 87.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 34.77% |
| MRK190726C00088000 | 2019-07-17 2:52PM EDT | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 32.03% |
| MRK190726C00088500 | 2019-07-22 3:37PM EDT | 88.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 45.31% |
| MRK190726C00089000 | 2019-07-19 10:04AM EDT | 89.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 48.05% |
| MRK190726C00090000 | 2019-07-10 9:56AM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 36.72% |
| MRK190726C00091000 | 2019-07-09 3:40PM EDT | 91.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 7 | 0 | 87.70% |
| MRK190726C00095000 | 2019-06-20 12:34PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 126 | 51.56% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK190726P00065000 | 2019-07-12 10:26AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 96.09% |
| MRK190726P00070000 | 2019-07-16 3:40PM EDT | 70.00 | 0.02 | 0.00 | 1.19 | 0.00 | - | 7 | 0 | 129.00% |
| MRK190726P00075000 | 2019-07-22 1:09PM EDT | 75.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 43.36% |
| MRK190726P00075500 | 2019-07-19 3:40PM EDT | 75.50 | 0.05 | 0.03 | 0.11 | 0.00 | - | 70 | 0 | 51.56% |
| MRK190726P00076000 | 2019-07-22 1:42PM EDT | 76.00 | 0.02 | 0.00 | 0.93 | 0.00 | - | 2 | 0 | 71.68% |
| MRK190726P00076500 | 2019-07-19 3:33PM EDT | 76.50 | 0.07 | 0.00 | 1.16 | 0.00 | - | 100 | 0 | 73.14% |
| MRK190726P00077000 | 2019-07-22 12:10PM EDT | 77.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 0 | 58.59% |
| MRK190726P00077500 | 2019-07-23 9:32AM EDT | 77.50 | 0.06 | 0.00 | 0.08 | -0.01 | -14.29% | 2 | 0 | 35.94% |
| MRK190726P00078000 | 2019-07-23 12:15PM EDT | 78.00 | 0.05 | 0.02 | 0.12 | -0.07 | -58.33% | 6 | 0 | 36.13% |
| MRK190726P00078500 | 2019-07-23 1:12PM EDT | 78.50 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 490 | 0 | 31.15% |
| MRK190726P00079000 | 2019-07-22 1:09PM EDT | 79.00 | 0.14 | 0.02 | 0.08 | 0.00 | - | 24 | 0 | 26.37% |
| MRK190726P00079500 | 2019-07-22 10:31AM EDT | 79.50 | 0.19 | 0.03 | 0.52 | 0.00 | - | 29 | 0 | 43.70% |
| MRK190726P00080000 | 2019-07-23 1:12PM EDT | 80.00 | 0.13 | 0.08 | 0.12 | -0.15 | -53.57% | 14 | 0 | 22.07% |
| MRK190726P00080500 | 2019-07-23 12:25PM EDT | 80.50 | 0.31 | 0.11 | 0.15 | -0.08 | -20.51% | 36 | 0 | 19.73% |
| MRK190726P00081000 | 2019-07-23 1:52PM EDT | 81.00 | 0.20 | 0.19 | 0.21 | -0.37 | -64.91% | 1,872 | 0 | 18.07% |
| MRK190726P00081500 | 2019-07-23 1:52PM EDT | 81.50 | 0.30 | 0.31 | 0.34 | -0.50 | -62.50% | 3,104 | 0 | 17.58% |
| MRK190726P00082000 | 2019-07-23 1:47PM EDT | 82.00 | 0.47 | 0.47 | 0.51 | -0.62 | -56.88% | 62 | 0 | 16.60% |
| MRK190726P00082500 | 2019-07-23 1:44PM EDT | 82.50 | 0.70 | 0.65 | 0.71 | -0.72 | -50.70% | 49 | 0 | 14.45% |
| MRK190726P00083000 | 2019-07-22 3:02PM EDT | 83.00 | 1.64 | 0.98 | 1.04 | 0.00 | - | 10 | 0 | 13.82% |
| MRK190726P00083500 | 2019-07-19 3:59PM EDT | 83.50 | 2.25 | 1.25 | 1.97 | 0.00 | - | 10 | 0 | 33.30% |
| MRK190726P00084000 | 2019-07-15 9:32AM EDT | 84.00 | 3.71 | 1.66 | 1.83 | 0.00 | - | 3 | 0 | 0.00% |
| MRK190726P00084500 | 2019-07-18 2:02PM EDT | 84.50 | 2.22 | 1.11 | 2.72 | 0.00 | - | 78 | 0 | 33.40% |
| MRK190726P00085000 | 2019-07-18 2:47PM EDT | 85.00 | 2.22 | 1.56 | 4.40 | 0.00 | - | 48 | 0 | 78.03% |
| MRK190726P00085500 | 2019-07-19 9:32AM EDT | 85.50 | 2.95 | 1.92 | 5.30 | 0.00 | - | 1 | 0 | 95.51% |
| MRK190726P00086000 | 2019-07-11 9:38AM EDT | 86.00 | 3.49 | 2.29 | 5.60 | 0.00 | - | 1 | 0 | 94.14% |
| MRK190726P00086500 | 2019-07-08 9:45AM EDT | 86.50 | 2.07 | 2.93 | 6.10 | 0.00 | - | 18 | 0 | 98.93% |
| MRK190726P00087000 | 2019-07-17 11:20AM EDT | 87.00 | 5.30 | 4.35 | 6.55 | 0.00 | - | 4 | 0 | 62.35% |
| MRK190726P00090000 | 2019-06-17 12:02AM EDT | 90.00 | 7.23 | 7.70 | 7.90 | 0.00 | - | - | - | 40.63% |