Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.04+0.07 (+0.10%)
At close: 4:02PM EDT
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK211015C00050000 | 2021-06-09 11:21AM EDT | 50.00 | 23.94 | 26.00 | 26.55 | 0.00 | - | 5 | 0 | 213.97% |
| MRK211015C00055000 | 2021-06-23 12:01PM EDT | 55.00 | 20.90 | 21.40 | 21.70 | 0.00 | - | 11 | 11 | 183.40% |
| MRK211015C00060000 | 2021-06-15 1:31PM EDT | 60.00 | 15.85 | 16.30 | 16.65 | 0.00 | - | 10 | 10 | 147.31% |
| MRK211015C00065000 | 2021-06-16 10:12AM EDT | 65.00 | 11.67 | 11.50 | 11.70 | 0.00 | - | 3 | 31 | 115.85% |
| MRK211015C00067500 | 2021-06-21 1:21PM EDT | 67.50 | 9.96 | 7.80 | 10.80 | 0.00 | - | 4 | 46 | 101.98% |
| MRK211015C00070000 | 2021-06-23 3:37PM EDT | 70.00 | 6.67 | 7.05 | 7.25 | 0.00 | - | 5 | 285 | 89.58% |
| MRK211015C00072500 | 2021-06-24 9:49AM EDT | 72.50 | 5.20 | 5.10 | 5.25 | -0.06 | -1.14% | 2 | 124 | 78.22% |
| MRK211015C00077500 | 2021-06-23 10:39AM EDT | 77.50 | 2.12 | 2.29 | 2.40 | 0.00 | - | 4 | 482 | 63.89% |
| MRK211015C00080000 | 2021-06-23 2:48PM EDT | 80.00 | 1.54 | 1.42 | 1.48 | +0.19 | +14.07% | 5 | 387 | 59.35% |
| MRK211015C00082500 | 2021-06-23 3:39PM EDT | 82.50 | 0.79 | 0.85 | 0.90 | 0.00 | - | 27 | 147 | 56.64% |
| MRK211015C00085000 | 2021-06-22 3:38PM EDT | 85.00 | 0.55 | 0.49 | 0.55 | 0.00 | - | 22 | 876 | 55.08% |
| MRK211015C00087500 | 2021-06-01 3:26PM EDT | 87.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 25.00% |
| MRK211015C00090000 | 2021-06-23 11:57AM EDT | 90.00 | 0.19 | 0.17 | 0.24 | 0.00 | - | 3 | 88 | 55.27% |
| MRK211015C00095000 | 2021-06-23 10:26AM EDT | 95.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 35 | 63 | 57.03% |
| MRK211015C00100000 | 2021-06-17 9:32AM EDT | 100.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | 10 | 12 | 63.87% |
| MRK211015C00105000 | 2021-06-02 11:20AM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MRK211015C00110000 | 2021-06-18 10:30AM EDT | 110.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 3 | 8 | 77.54% |
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK211015P00037500 | 2021-05-18 3:57PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| MRK211015P00045000 | 2021-06-17 3:50PM EDT | 45.00 | 0.12 | 0.05 | 0.12 | 0.00 | - | - | 33 | 93.75% |
| MRK211015P00050000 | 2021-04-09 3:41PM EDT | 50.00 | 0.20 | 0.00 | 2.21 | 0.00 | - | 15 | 45 | 130.03% |
| MRK211015P00055000 | 2021-04-08 10:21AM EDT | 55.00 | 0.28 | 0.03 | 2.28 | 0.00 | - | 1 | 86 | 105.32% |
| MRK211015P00060000 | 2021-06-24 11:14AM EDT | 60.00 | 0.22 | 0.21 | 0.26 | -0.20 | -47.62% | 15 | 16 | 50.88% |
| MRK211015P00065000 | 2021-06-22 11:48AM EDT | 65.00 | 0.50 | 0.44 | 0.50 | 0.00 | - | 2 | 200 | 40.63% |
| MRK211015P00067500 | 2021-06-21 11:19AM EDT | 67.50 | 0.75 | 0.69 | 0.73 | 0.00 | - | 3 | 106 | 34.91% |
| MRK211015P00070000 | 2021-06-24 9:43AM EDT | 70.00 | 1.14 | 1.06 | 1.13 | -0.03 | -2.56% | 51 | 359 | 29.22% |
| MRK211015P00072500 | 2021-06-24 10:00AM EDT | 72.50 | 1.77 | 1.70 | 1.78 | -0.07 | -3.80% | 6 | 115 | 22.27% |
| MRK211015P00077500 | 2021-06-24 9:56AM EDT | 77.50 | 4.00 | 3.95 | 4.05 | +0.05 | +1.27% | 3 | 85 | 0.00% |
| MRK211015P00080000 | 2021-06-16 11:49AM EDT | 80.00 | 5.55 | 5.55 | 5.70 | 0.00 | - | 3 | 84 | 0.00% |
| MRK211015P00082500 | 2021-06-22 12:46PM EDT | 82.50 | 7.65 | 7.50 | 7.70 | 0.00 | - | 50 | 61 | 0.00% |
| MRK211015P00085000 | 2021-05-04 10:16AM EDT | 85.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| MRK211015P00087500 | 2021-05-24 1:35PM EDT | 87.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MRK211015P00090000 | 2021-05-25 1:34PM EDT | 90.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
© 2021 Verizon Media. All rights reserved.
