UK Markets open in 7 hrs 28 mins
NIKKEI 225
22,514.85-58.81(-0.26%)HANG SENG
25,102.54+155.91(+0.62%)CRUDE OIL
42.32+0.13(+0.31%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.64-0.03 (-0.04%)
At close: 4:02PM EDT
81.28 -0.36 (-0.44%)
After hours: 6:42PM EDT
Callsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200807C00071000 | 2020-07-31 2:01PM EDT | 71.00 | 8.60 | 8.30 | 12.90 | 0.00 | - | 2 | 0 | 224.51% |
| MRK200807C00072500 | 2020-08-03 12:15PM EDT | 72.50 | 10.45 | 6.90 | 11.40 | 0.00 | - | 2 | 2 | 54.69% |
| MRK200807C00073500 | 2020-07-28 10:07AM EDT | 73.50 | 6.20 | 5.90 | 10.50 | 0.00 | - | - | 5 | 63.67% |
| MRK200807C00075000 | 2020-08-04 1:25PM EDT | 75.00 | 6.54 | 4.30 | 8.90 | 0.00 | - | 10 | 18 | 172.46% |
| MRK200807C00075500 | 2020-08-05 12:58PM EDT | 75.50 | 6.35 | 3.70 | 8.40 | +3.20 | +101.59% | 1 | 6 | 165.87% |
| MRK200807C00076500 | 2020-08-03 2:10PM EDT | 76.50 | 5.87 | 2.70 | 7.25 | 0.00 | - | 4 | 19 | 146.58% |
| MRK200807C00077000 | 2020-08-04 1:56PM EDT | 77.00 | 4.45 | 2.60 | 5.60 | 0.00 | - | 1 | 26 | 92.77% |
| MRK200807C00077500 | 2020-08-03 11:41AM EDT | 77.50 | 6.29 | 2.54 | 6.20 | 0.00 | - | 4 | 27 | 50.39% |
| MRK200807C00078000 | 2020-08-05 2:12PM EDT | 78.00 | 3.70 | 3.00 | 5.65 | -0.05 | -1.33% | 9 | 69 | 69.29% |
| MRK200807C00078500 | 2020-08-05 12:26PM EDT | 78.50 | 2.97 | 2.00 | 5.10 | -1.43 | -32.50% | 2 | 71 | 51.07% |
| MRK200807C00079000 | 2020-08-04 3:32PM EDT | 79.00 | 2.75 | 0.41 | 2.93 | 0.00 | - | 7 | 145 | 40.04% |
| MRK200807C00079500 | 2020-08-05 3:45PM EDT | 79.50 | 1.95 | 0.15 | 2.45 | -0.01 | -0.51% | 15 | 219 | 36.04% |
| MRK200807C00080500 | 2020-08-05 12:31PM EDT | 80.50 | 1.25 | 0.68 | 1.92 | 0.00 | - | 14 | 184 | 43.26% |
| MRK200807C00081000 | 2020-08-05 3:54PM EDT | 81.00 | 1.00 | 0.94 | 1.13 | -0.03 | -2.91% | 182 | 336 | 26.07% |
| MRK200807C00081500 | 2020-08-05 3:43PM EDT | 81.50 | 0.69 | 0.62 | 0.71 | -0.05 | -6.76% | 257 | 995 | 21.58% |
| MRK200807C00082000 | 2020-08-05 3:57PM EDT | 82.00 | 0.48 | 0.18 | 0.49 | -0.03 | -5.88% | 300 | 665 | 22.12% |
| MRK200807C00083000 | 2020-08-05 3:59PM EDT | 83.00 | 0.20 | 0.19 | 0.31 | +0.02 | +11.11% | 623 | 532 | 27.44% |
| MRK200807C00084000 | 2020-08-05 3:57PM EDT | 84.00 | 0.09 | 0.06 | 0.15 | 0.00 | - | 119 | 601 | 28.71% |
| MRK200807C00085000 | 2020-08-05 3:45PM EDT | 85.00 | 0.07 | 0.03 | 0.08 | +0.03 | +75.00% | 312 | 2,264 | 31.06% |
| MRK200807C00086000 | 2020-08-05 1:58PM EDT | 86.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 14 | 272 | 34.18% |
| MRK200807C00090000 | 2020-08-05 3:30PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 67 | 310 | 45.31% |
| MRK200807C00095000 | 2020-08-04 11:55AM EDT | 95.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 21 | 42 | 164.55% |
Putsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200807P00055000 | 2020-07-07 12:19PM EDT | 55.00 | 0.08 | 0.00 | 2.91 | 0.00 | - | - | 1 | 382.03% |
| MRK200807P00065000 | 2020-07-23 12:32PM EDT | 65.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 105.47% |
| MRK200807P00069000 | 2020-07-31 1:01PM EDT | 69.00 | 0.02 | 0.00 | 4.05 | 0.00 | - | 5 | 16 | 238.67% |
| MRK200807P00070500 | 2020-07-30 9:42AM EDT | 70.50 | 0.12 | 0.00 | 3.50 | 0.00 | - | 2 | 6 | 206.35% |
| MRK200807P00071000 | 2020-07-31 10:10AM EDT | 71.00 | 0.03 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 200.29% |
| MRK200807P00071500 | 2020-07-31 9:39AM EDT | 71.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 50 | 233 | 158.20% |
| MRK200807P00072000 | 2020-08-04 1:04PM EDT | 72.00 | 0.05 | 0.00 | 1.94 | 0.00 | - | 10 | 36 | 148.34% |
| MRK200807P00073000 | 2020-07-31 12:01PM EDT | 73.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 5 | 96 | 67.97% |
| MRK200807P00073500 | 2020-07-28 11:12AM EDT | 73.50 | 0.31 | 0.00 | 2.88 | 0.00 | - | 4 | 16 | 155.37% |
| MRK200807P00074500 | 2020-08-05 12:15PM EDT | 74.50 | 0.02 | 0.00 | 1.98 | -0.01 | -33.33% | 1 | 26 | 122.17% |
| MRK200807P00075000 | 2020-08-04 2:44PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 40.63% |
| MRK200807P00075500 | 2020-08-03 9:31AM EDT | 75.50 | 0.10 | 0.00 | 4.15 | 0.00 | - | 2 | 45 | 158.30% |
| MRK200807P00076000 | 2020-08-03 11:29AM EDT | 76.00 | 0.04 | 0.01 | 4.10 | 0.00 | - | 5 | 570 | 150.98% |
| MRK200807P00076500 | 2020-08-05 2:17PM EDT | 76.50 | 0.03 | 0.00 | 4.10 | 0.00 | - | 2 | 317 | 144.24% |
| MRK200807P00077000 | 2020-08-05 9:34AM EDT | 77.00 | 0.04 | 0.00 | 4.20 | +0.01 | +33.33% | 1 | 58 | 139.55% |
| MRK200807P00077500 | 2020-08-05 12:37PM EDT | 77.50 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 5 | 38 | 39.26% |
| MRK200807P00078000 | 2020-08-05 1:56PM EDT | 78.00 | 0.03 | 0.02 | 0.15 | -0.03 | -50.00% | 1 | 320 | 40.43% |
| MRK200807P00078500 | 2020-08-04 3:10PM EDT | 78.50 | 0.08 | 0.00 | 0.16 | 0.00 | - | 12 | 153 | 36.91% |
| MRK200807P00079000 | 2020-08-05 2:50PM EDT | 79.00 | 0.05 | 0.02 | 0.19 | -0.07 | -58.33% | 12 | 492 | 34.57% |
| MRK200807P00079500 | 2020-08-05 11:52AM EDT | 79.50 | 0.12 | 0.06 | 0.33 | -0.10 | -45.45% | 3 | 89 | 37.01% |
| MRK200807P00080000 | 2020-08-05 3:17PM EDT | 80.00 | 0.15 | 0.00 | 0.30 | -0.10 | -40.00% | 20 | 230 | 30.47% |
| MRK200807P00080500 | 2020-08-05 2:52PM EDT | 80.50 | 0.19 | 0.00 | 0.25 | -0.23 | -54.76% | 69 | 130 | 22.95% |
| MRK200807P00081000 | 2020-08-05 3:43PM EDT | 81.00 | 0.40 | 0.33 | 0.50 | -0.06 | -13.04% | 1,121 | 108 | 26.47% |
| MRK200807P00081500 | 2020-08-05 3:48PM EDT | 81.50 | 0.57 | 0.50 | 0.58 | -0.13 | -18.57% | 266 | 162 | 21.97% |
| MRK200807P00082000 | 2020-08-05 3:36PM EDT | 82.00 | 0.89 | 0.27 | 1.20 | -0.22 | -19.82% | 24 | 298 | 34.13% |
| MRK200807P00083000 | 2020-08-04 2:46PM EDT | 83.00 | 2.04 | 0.06 | 2.48 | 0.00 | - | 40 | 41 | 57.62% |
| MRK200807P00083500 | 2020-08-04 9:39AM EDT | 83.50 | 2.31 | 1.88 | 2.88 | 0.00 | - | 26 | 26 | 60.25% |
| MRK200807P00084000 | 2020-08-05 10:25AM EDT | 84.00 | 2.40 | 2.36 | 3.00 | +0.30 | +14.29% | 7 | 128 | 51.47% |
| MRK200807P00085000 | 2020-08-03 9:36AM EDT | 85.00 | 2.72 | 0.97 | 5.30 | 0.00 | - | 7 | 17 | 111.43% |
| MRK200807P00090000 | 2020-07-29 9:34AM EDT | 90.00 | 10.60 | 6.05 | 10.60 | 0.00 | - | - | 2 | 175.15% |
© 2020 Verizon Media. All rights reserved.
