Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.83+0.62 (+0.78%)
At close: 4:02PM EDT
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201030C00060000 | 2020-10-20 3:10PM EDT | 60.00 | 18.20 | 19.65 | 20.10 | +18.20 | - | - | 1 | 101.56% |
| MRK201030C00070000 | 2020-10-22 2:28PM EDT | 70.00 | 9.15 | 9.65 | 10.10 | 0.00 | - | 60 | 65 | 51.95% |
| MRK201030C00073000 | 2020-10-23 10:43AM EDT | 73.00 | 6.80 | 6.70 | 7.20 | +1.15 | +20.35% | 4 | 5 | 60.74% |
| MRK201030C00075000 | 2020-10-22 3:54PM EDT | 75.00 | 4.60 | 4.80 | 5.10 | 0.00 | - | 1 | 21 | 42.77% |
| MRK201030C00076000 | 2020-10-23 10:17AM EDT | 76.00 | 4.50 | 3.85 | 4.15 | +0.95 | +26.76% | 9 | 52 | 38.38% |
| MRK201030C00077000 | 2020-10-23 10:21AM EDT | 77.00 | 3.45 | 3.15 | 3.55 | +1.09 | +46.19% | 1 | 20 | 44.63% |
| MRK201030C00077500 | 2020-10-23 10:21AM EDT | 77.50 | 3.05 | 2.72 | 2.97 | +1.01 | +49.51% | 3 | 60 | 38.09% |
| MRK201030C00078000 | 2020-10-23 3:53PM EDT | 78.00 | 2.36 | 2.27 | 2.57 | +0.18 | +8.26% | 35 | 1,068 | 36.62% |
| MRK201030C00079000 | 2020-10-23 3:41PM EDT | 79.00 | 1.80 | 1.71 | 1.94 | +0.24 | +15.38% | 34 | 153 | 36.62% |
| MRK201030C00080000 | 2020-10-23 3:56PM EDT | 80.00 | 1.27 | 1.28 | 1.41 | +0.21 | +19.81% | 722 | 436 | 36.52% |
| MRK201030C00080500 | 2020-10-23 3:56PM EDT | 80.50 | 1.03 | 0.88 | 1.16 | +0.17 | +19.77% | 84 | 248 | 35.89% |
| MRK201030C00081000 | 2020-10-23 3:59PM EDT | 81.00 | 0.89 | 0.82 | 0.93 | +0.20 | +28.99% | 1,118 | 1,348 | 35.01% |
| MRK201030C00081500 | 2020-10-23 2:33PM EDT | 81.50 | 0.64 | 0.65 | 0.75 | +0.21 | +48.84% | 98 | 156 | 34.72% |
| MRK201030C00082000 | 2020-10-23 3:58PM EDT | 82.00 | 0.57 | 0.53 | 0.61 | +0.14 | +32.56% | 223 | 810 | 34.86% |
| MRK201030C00082500 | 2020-10-23 3:57PM EDT | 82.50 | 0.45 | 0.39 | 0.48 | +0.10 | +28.57% | 33 | 167 | 34.62% |
| MRK201030C00083000 | 2020-10-23 3:56PM EDT | 83.00 | 0.31 | 0.30 | 0.37 | +0.01 | +3.33% | 114 | 210 | 34.33% |
| MRK201030C00083500 | 2020-10-23 2:18PM EDT | 83.50 | 0.23 | 0.23 | 0.29 | +0.08 | +53.33% | 41 | 383 | 34.42% |
| MRK201030C00084000 | 2020-10-23 1:46PM EDT | 84.00 | 0.14 | 0.17 | 0.20 | -0.04 | -22.22% | 214 | 591 | 33.30% |
| MRK201030C00084500 | 2020-10-23 3:53PM EDT | 84.50 | 0.14 | 0.13 | 0.17 | +0.01 | +7.69% | 105 | 408 | 34.47% |
| MRK201030C00085000 | 2020-10-23 3:48PM EDT | 85.00 | 0.11 | 0.09 | 0.14 | +0.01 | +10.00% | 73 | 468 | 35.25% |
| MRK201030C00085500 | 2020-10-23 10:11AM EDT | 85.50 | 0.14 | 0.07 | 0.10 | +0.06 | +75.00% | 2 | 214 | 34.86% |
| MRK201030C00086000 | 2020-10-23 2:40PM EDT | 86.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 4 | 153 | 35.45% |
| MRK201030C00086500 | 2020-10-23 3:47PM EDT | 86.50 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 57 | 106 | 37.70% |
| MRK201030C00087000 | 2020-10-23 3:22PM EDT | 87.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 11 | 214 | 46.09% |
| MRK201030C00087500 | 2020-10-23 11:37AM EDT | 87.50 | 0.03 | 0.02 | 0.05 | -0.14 | -82.35% | 10 | 61 | 38.28% |
| MRK201030C00088000 | 2020-10-20 1:23PM EDT | 88.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 45.90% |
| MRK201030C00088500 | 2020-10-19 9:37AM EDT | 88.50 | 0.06 | 0.00 | 0.09 | 0.00 | - | 5 | 294 | 47.07% |
| MRK201030C00089000 | 2020-09-30 2:23PM EDT | 89.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 20 | 60 | 54.30% |
| MRK201030C00089500 | 2020-09-29 3:53PM EDT | 89.50 | 0.25 | 0.00 | 0.07 | 0.00 | - | 4 | 62 | 48.83% |
| MRK201030C00090000 | 2020-10-22 1:50PM EDT | 90.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 8 | 137 | 50.00% |
| MRK201030C00090500 | 2020-10-13 3:40PM EDT | 90.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 21 | 50.39% |
| MRK201030C00091000 | 2020-09-22 1:01PM EDT | 91.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRK201030C00091500 | 2020-10-16 3:36PM EDT | 91.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 5 | 39 | 54.10% |
| MRK201030C00092000 | 2020-09-23 12:40PM EDT | 92.00 | 0.44 | 0.01 | 0.10 | 0.00 | - | 60 | 71 | 55.86% |
| MRK201030C00095000 | 2020-10-19 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 817 | 62.11% |
| MRK201030C00100000 | 2020-09-24 3:34PM EDT | 100.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 10 | 139 | 77.34% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201030P00050000 | 2020-10-19 4:14PM EDT | 50.00 | 0.01 | - | 0.01 | 0.00 | - | - | 161 | 134.38% |
| MRK201030P00055000 | 2020-10-19 11:03AM EDT | 55.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 10 | 121.88% |
| MRK201030P00065000 | 2020-10-15 3:09PM EDT | 65.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 200 | 202 | 71.88% |
| MRK201030P00070000 | 2020-10-21 12:10PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 42.19% |
| MRK201030P00072000 | 2020-10-22 2:46PM EDT | 72.00 | 0.04 | 0.00 | 0.19 | +0.04 | - | - | 2 | 56.45% |
| MRK201030P00073000 | 2020-10-23 12:50PM EDT | 73.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 5 | 708 | 54.30% |
| MRK201030P00074000 | 2020-10-23 12:44PM EDT | 74.00 | 0.09 | 0.00 | 0.29 | -0.07 | -43.75% | 7 | 211 | 50.20% |
| MRK201030P00075000 | 2020-10-23 3:12PM EDT | 75.00 | 0.13 | 0.11 | 0.14 | -0.07 | -35.00% | 42 | 394 | 35.65% |
| MRK201030P00076000 | 2020-10-23 2:47PM EDT | 76.00 | 0.26 | 0.20 | 0.25 | -0.08 | -23.53% | 35 | 1,495 | 35.35% |
| MRK201030P00077000 | 2020-10-23 2:26PM EDT | 77.00 | 0.44 | 0.35 | 0.43 | -0.10 | -18.52% | 17 | 352 | 35.35% |
| MRK201030P00077500 | 2020-10-23 3:58PM EDT | 77.50 | 0.51 | 0.46 | 0.55 | -0.36 | -41.38% | 37 | 262 | 35.35% |
| MRK201030P00078000 | 2020-10-23 3:50PM EDT | 78.00 | 0.70 | 0.60 | 0.70 | -0.13 | -15.66% | 208 | 325 | 35.50% |
| MRK201030P00079000 | 2020-10-23 1:08PM EDT | 79.00 | 1.15 | 0.95 | 1.06 | -0.15 | -11.54% | 33 | 303 | 35.40% |
| MRK201030P00080000 | 2020-10-23 3:54PM EDT | 80.00 | 1.60 | 1.42 | 1.62 | -0.23 | -12.57% | 109 | 480 | 37.50% |
| MRK201030P00080500 | 2020-10-21 11:15AM EDT | 80.50 | 2.65 | 1.66 | 1.87 | 0.00 | - | 150 | 262 | 36.87% |
| MRK201030P00081000 | 2020-10-23 3:38PM EDT | 81.00 | 2.21 | 1.77 | 2.06 | -0.17 | -7.14% | 9 | 1,647 | 33.99% |
| MRK201030P00081500 | 2020-10-23 1:24PM EDT | 81.50 | 2.52 | 2.27 | 2.38 | -0.28 | -10.00% | 33 | 262 | 33.64% |
| MRK201030P00082000 | 2020-10-23 3:34PM EDT | 82.00 | 2.92 | 2.67 | 2.90 | -0.35 | -10.70% | 8 | 218 | 38.28% |
| MRK201030P00082500 | 2020-10-23 3:34PM EDT | 82.50 | 3.30 | 3.00 | 3.40 | -0.60 | -15.38% | 46 | 247 | 42.19% |
| MRK201030P00083000 | 2020-10-12 10:59AM EDT | 83.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 412 | 435 | 36.43% |
| MRK201030P00083500 | 2020-10-23 1:39PM EDT | 83.50 | 4.17 | 3.80 | 4.10 | +0.17 | +4.25% | 14 | 202 | 39.70% |
| MRK201030P00084000 | 2020-10-16 2:35PM EDT | 84.00 | 4.43 | 4.25 | 4.40 | 0.00 | - | 1 | 12 | 34.77% |
| MRK201030P00084500 | 2020-10-02 2:36PM EDT | 84.50 | 3.95 | 4.55 | 5.05 | 0.00 | - | 2 | 4 | 43.99% |
| MRK201030P00085000 | 2020-10-23 11:31AM EDT | 85.00 | 5.30 | 5.15 | 5.45 | +0.15 | +2.91% | 20 | 44 | 42.58% |
| MRK201030P00085500 | 2020-10-13 10:11AM EDT | 85.50 | 4.98 | 5.55 | 5.95 | 0.00 | - | 2 | 55 | 45.31% |
| MRK201030P00086000 | 2020-10-02 2:36PM EDT | 86.00 | 5.05 | 6.10 | 6.50 | 0.00 | - | 2 | 40 | 50.39% |
| MRK201030P00086500 | 2020-09-21 12:10AM EDT | 86.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| MRK201030P00087500 | 2020-09-21 12:10AM EDT | 87.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| MRK201030P00088000 | 2020-09-25 1:59PM EDT | 88.00 | 6.45 | 8.00 | 8.40 | 0.00 | - | 2 | 1 | 55.27% |
| MRK201030P00090000 | 2020-10-23 10:28AM EDT | 90.00 | 9.90 | 9.95 | 10.30 | +9.90 | - | 2 | 0 | 57.03% |
| MRK201030P00091000 | 2020-10-23 2:18PM EDT | 91.00 | 11.40 | 10.95 | 11.35 | +11.40 | - | 1 | 0 | 65.23% |
| MRK201030P00092000 | 2020-10-23 2:18PM EDT | 92.00 | 12.40 | 11.95 | 12.40 | +12.40 | - | 1 | 0 | 73.24% |
| MRK201030P00100000 | 2020-09-21 12:09AM EDT | 100.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
