| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK190920C00045000 | 2019-06-17 10:21AM EDT | 45.00 | 38.23 | 37.15 | 38.50 | 0.00 | - | - | 3 | 505.47% |
| MRK190920C00047500 | 2019-09-12 3:17PM EDT | 47.50 | 35.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK190920C00050000 | 2019-06-13 3:11PM EDT | 50.00 | 32.67 | 28.90 | 29.65 | 0.00 | - | 7 | 0 | 0.00% |
| MRK190920C00055000 | 2019-09-12 3:37PM EDT | 55.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK190920C00060000 | 2019-09-13 10:07AM EDT | 60.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| MRK190920C00065000 | 2019-09-12 3:31PM EDT | 65.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MRK190920C00067500 | 2019-09-12 3:16PM EDT | 67.50 | 15.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK190920C00070000 | 2019-09-17 3:53PM EDT | 70.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK190920C00072500 | 2019-09-17 12:51PM EDT | 72.50 | 10.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK190920C00075000 | 2019-09-18 12:49PM EDT | 75.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MRK190920C00076000 | 2019-09-10 9:51AM EDT | 76.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK190920C00077000 | 2019-09-18 9:47AM EDT | 77.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK190920C00077500 | 2019-09-17 10:24AM EDT | 77.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK190920C00078000 | 2019-09-17 3:43PM EDT | 78.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRK190920C00078500 | 2019-09-17 10:24AM EDT | 78.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK190920C00079000 | 2019-09-18 1:46PM EDT | 79.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MRK190920C00079500 | 2019-09-12 3:26PM EDT | 79.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRK190920C00080000 | 2019-09-18 3:55PM EDT | 80.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MRK190920C00080500 | 2019-09-17 9:58AM EDT | 80.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK190920C00081000 | 2019-09-18 1:40PM EDT | 81.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MRK190920C00081500 | 2019-09-18 3:52PM EDT | 81.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MRK190920C00082000 | 2019-09-18 2:20PM EDT | 82.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRK190920C00082500 | 2019-09-18 3:59PM EDT | 82.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| MRK190920C00083000 | 2019-09-18 3:59PM EDT | 83.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| MRK190920C00083500 | 2019-09-18 3:41PM EDT | 83.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| MRK190920C00084000 | 2019-09-18 3:55PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| MRK190920C00084500 | 2019-09-18 3:58PM EDT | 84.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MRK190920C00085000 | 2019-09-18 2:25PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MRK190920C00085500 | 2019-09-18 12:53PM EDT | 85.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| MRK190920C00086000 | 2019-09-17 10:11AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MRK190920C00086500 | 2019-09-18 12:43PM EDT | 86.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MRK190920C00087000 | 2019-09-18 9:34AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MRK190920C00087500 | 2019-09-18 3:09PM EDT | 87.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MRK190920C00088000 | 2019-09-16 10:45AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRK190920C00088500 | 2019-09-16 12:15PM EDT | 88.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MRK190920C00089000 | 2019-09-09 12:50PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MRK190920C00090000 | 2019-09-18 1:06PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MRK190920C00091000 | 2019-09-11 2:44PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRK190920C00092500 | 2019-09-13 1:50PM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK190920C00095000 | 2019-09-17 2:19PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRK190920C00100000 | 2019-08-16 10:00AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 598 | 90.63% |
| MRK190920C00105000 | 2019-08-29 12:40PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK190920P00045000 | 2019-07-15 11:15AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 293.75% |
| MRK190920P00047500 | 2019-06-07 11:15AM EDT | 47.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 51 | 281.25% |
| MRK190920P00050000 | 2019-08-20 9:52AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRK190920P00055000 | 2019-09-09 3:43PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MRK190920P00060000 | 2019-09-10 9:39AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MRK190920P00065000 | 2019-09-10 9:52AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MRK190920P00067500 | 2019-09-10 12:40PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MRK190920P00070000 | 2019-09-10 12:56PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MRK190920P00072500 | 2019-09-17 3:12PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| MRK190920P00073000 | 2019-09-10 12:55PM EDT | 73.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | - | 0 | 65.63% |
| MRK190920P00073500 | 2019-09-11 11:35AM EDT | 73.50 | 0.06 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRK190920P00074000 | 2019-09-17 12:57PM EDT | 74.00 | 0.01 | - | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK190920P00075000 | 2019-09-18 1:06PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MRK190920P00076000 | 2019-09-17 3:15PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRK190920P00077000 | 2019-09-17 12:57PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRK190920P00077500 | 2019-09-18 1:34PM EDT | 77.50 | 0.03 | 0.01 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MRK190920P00078000 | 2019-09-17 11:56AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRK190920P00078500 | 2019-09-16 3:15PM EDT | 78.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MRK190920P00079000 | 2019-09-18 12:28PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK190920P00079500 | 2019-09-18 10:15AM EDT | 79.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MRK190920P00080000 | 2019-09-18 2:20PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRK190920P00080500 | 2019-09-18 3:28PM EDT | 80.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MRK190920P00081000 | 2019-09-18 11:35AM EDT | 81.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MRK190920P00081500 | 2019-09-18 3:58PM EDT | 81.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| MRK190920P00082000 | 2019-09-18 3:59PM EDT | 82.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 6.25% |
| MRK190920P00082500 | 2019-09-18 3:59PM EDT | 82.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| MRK190920P00083000 | 2019-09-18 3:58PM EDT | 83.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.20% |
| MRK190920P00083500 | 2019-09-18 2:21PM EDT | 83.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,687 | 0 | 0.00% |
| MRK190920P00084000 | 2019-09-18 2:14PM EDT | 84.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MRK190920P00084500 | 2019-09-18 2:20PM EDT | 84.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK190920P00085000 | 2019-09-18 2:12PM EDT | 85.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK190920P00085500 | 2019-09-16 10:26AM EDT | 85.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK190920P00086000 | 2019-09-18 2:12PM EDT | 86.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK190920P00086500 | 2019-09-13 3:37PM EDT | 86.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK190920P00087000 | 2019-09-18 2:39PM EDT | 87.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK190920P00087500 | 2019-09-16 9:33AM EDT | 87.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK190920P00088000 | 2019-09-05 10:16AM EDT | 88.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK190920P00088500 | 2019-09-04 10:17AM EDT | 88.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK190920P00089000 | 2019-09-09 11:26AM EDT | 89.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MRK190920P00090000 | 2019-08-15 9:35AM EDT | 90.00 | 7.21 | 7.20 | 7.70 | 0.00 | - | 2 | 0 | 101.56% |
| MRK190920P00091000 | 2019-08-26 12:04AM EDT | 91.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK190920P00092500 | 2019-08-05 3:53PM EDT | 92.50 | 10.10 | 6.35 | 6.65 | 0.00 | - | 74 | 147 | 0.00% |
| MRK190920P00095000 | 2019-09-18 10:20AM EDT | 95.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MRK190920P00105000 | 2019-08-27 1:34PM EDT | 105.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more |