UK markets open in 2 hours 40 minutes
NIKKEI 225
29,622.13-129.47(-0.44%)HANG SENG
28,850.00+352.75(+1.24%)CRUDE OIL
60.60+0.42(+0.70%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.43+0.21 (+0.28%)
At close: 4:02PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210416C00040000 | 2021-03-18 10:59AM EDT | 40.00 | 37.91 | 34.00 | 38.20 | 0.00 | - | 1 | 1 | 609.57% |
| MRK210416C00045000 | 2020-12-11 3:35PM EDT | 45.00 | 38.15 | 37.70 | 38.50 | 0.00 | - | 25 | 15 | 871.88% |
| MRK210416C00047500 | 2021-02-22 2:37PM EDT | 47.50 | 27.20 | 26.50 | 31.00 | 0.00 | - | 1 | 0 | 502.73% |
| MRK210416C00050000 | 2021-04-01 11:15AM EDT | 50.00 | 27.25 | 24.00 | 28.25 | 0.00 | - | 5 | 8 | 442.19% |
| MRK210416C00055000 | 2020-12-11 3:35PM EDT | 55.00 | 28.30 | 27.65 | 28.60 | 0.00 | - | 50 | 20 | 647.85% |
| MRK210416C00060000 | 2021-03-29 12:28PM EDT | 60.00 | 18.15 | 14.00 | 18.60 | 0.00 | - | 7 | 27 | 317.77% |
| MRK210416C00065000 | 2021-04-09 11:33AM EDT | 65.00 | 11.10 | 9.10 | 12.90 | 0.00 | - | 1 | 26 | 210.06% |
| MRK210416C00067500 | 2021-04-12 9:55AM EDT | 67.50 | 8.80 | 7.65 | 9.85 | 0.00 | - | 1 | 66 | 147.95% |
| MRK210416C00068000 | 2021-03-29 9:54AM EDT | 68.00 | 9.70 | 6.90 | 9.10 | 0.00 | - | - | 3 | 126.95% |
| MRK210416C00070000 | 2021-04-13 2:32PM EDT | 70.00 | 6.40 | 5.80 | 6.50 | -0.10 | -1.54% | 10 | 1,643 | 57.03% |
| MRK210416C00071500 | 2021-04-08 12:50PM EDT | 71.50 | 4.30 | 3.35 | 6.05 | 0.00 | - | 1 | 1 | 110.45% |
| MRK210416C00072000 | 2021-03-26 11:48AM EDT | 72.00 | 4.65 | 4.20 | 5.35 | 0.00 | - | 1 | 1 | 64.36% |
| MRK210416C00072500 | 2021-04-13 2:14PM EDT | 72.50 | 3.88 | 3.85 | 4.00 | +0.03 | +0.78% | 38 | 1,460 | 38.09% |
| MRK210416C00073000 | 2021-04-13 3:05PM EDT | 73.00 | 3.50 | 2.15 | 3.55 | +0.50 | +16.67% | 5 | 20 | 38.87% |
| MRK210416C00073500 | 2021-04-12 11:04AM EDT | 73.50 | 2.85 | 2.90 | 4.60 | 0.00 | - | 1 | 2 | 71.68% |
| MRK210416C00074000 | 2021-04-13 10:28AM EDT | 74.00 | 2.37 | 0.49 | 2.64 | -0.06 | -2.47% | 1 | 65 | 36.13% |
| MRK210416C00074500 | 2021-04-06 10:01AM EDT | 74.50 | 2.15 | 1.11 | 2.99 | 0.00 | - | 3 | 5 | 68.46% |
| MRK210416C00075000 | 2021-04-13 3:58PM EDT | 75.00 | 1.50 | 1.47 | 1.63 | +0.05 | +3.45% | 140 | 5,324 | 25.29% |
| MRK210416C00075500 | 2021-04-13 3:18PM EDT | 75.50 | 1.18 | 0.81 | 2.41 | +0.21 | +21.65% | 16 | 144 | 69.53% |
| MRK210416C00076000 | 2021-04-13 3:48PM EDT | 76.00 | 0.70 | 0.54 | 0.75 | +0.03 | +4.48% | 52 | 2,607 | 18.36% |
| MRK210416C00076500 | 2021-04-13 3:26PM EDT | 76.50 | 0.51 | 0.37 | 0.51 | +0.06 | +13.33% | 294 | 1,492 | 19.68% |
| MRK210416C00077000 | 2021-04-13 3:51PM EDT | 77.00 | 0.29 | 0.15 | 0.30 | +0.03 | +11.54% | 314 | 2,530 | 19.34% |
| MRK210416C00077500 | 2021-04-13 3:40PM EDT | 77.50 | 0.19 | 0.15 | 0.19 | +0.02 | +11.76% | 377 | 9,625 | 20.61% |
| MRK210416C00078000 | 2021-04-13 3:59PM EDT | 78.00 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 619 | 1,116 | 22.95% |
| MRK210416C00078500 | 2021-04-13 3:55PM EDT | 78.50 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 50 | 266 | 24.81% |
| MRK210416C00079000 | 2021-04-13 11:13AM EDT | 79.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 51 | 1,632 | 27.15% |
| MRK210416C00079500 | 2021-04-13 3:17PM EDT | 79.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 92 | 313 | 27.74% |
| MRK210416C00080000 | 2021-04-13 3:57PM EDT | 80.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 448 | 21,700 | 29.88% |
| MRK210416C00080500 | 2021-04-13 1:20PM EDT | 80.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 41 | 708 | 31.25% |
| MRK210416C00081000 | 2021-04-13 12:28PM EDT | 81.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 55 | 1,187 | 34.38% |
| MRK210416C00082000 | 2021-04-13 10:45AM EDT | 82.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 722 | 42.19% |
| MRK210416C00082500 | 2021-04-13 2:58PM EDT | 82.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 5,669 | 40.63% |
| MRK210416C00083000 | 2021-04-13 9:33AM EDT | 83.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 7 | 208 | 48.44% |
| MRK210416C00084000 | 2021-04-07 10:31AM EDT | 84.00 | 0.03 | 0.00 | 1.47 | 0.00 | - | 2 | 486 | 109.96% |
| MRK210416C00085000 | 2021-04-13 2:10PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 5,830 | 48.44% |
| MRK210416C00087500 | 2021-04-13 11:42AM EDT | 87.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 4,567 | 60.94% |
| MRK210416C00090000 | 2021-04-12 1:39PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,534 | 65.63% |
| MRK210416C00092500 | 2021-04-08 12:14PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,037 | 75.00% |
| MRK210416C00095000 | 2021-04-13 1:15PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,695 | 84.38% |
| MRK210416C00100000 | 2021-03-29 11:51AM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,825 | 103.13% |
| MRK210416C00105000 | 2021-03-26 1:09PM EDT | 105.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 2 | 401 | 183.59% |
| MRK210416C00110000 | 2021-03-26 2:46PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 137.50% |
| MRK210416C00115000 | 2021-03-26 9:47AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 908 | 150.00% |
| MRK210416C00120000 | 2021-02-16 3:02PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 67 | 181.25% |
| MRK210416C00125000 | 2021-04-01 9:53AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 187.50% |
| MRK210416C00130000 | 2021-03-22 10:25AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 202 | 187.50% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210416P00037500 | 2021-03-26 2:29PM EDT | 37.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 777 | 777 | 354.69% |
| MRK210416P00040000 | 2021-03-17 12:48PM EDT | 40.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 17 | 325.00% |
| MRK210416P00042500 | 2021-01-08 10:30AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 38 | 279.69% |
| MRK210416P00045000 | 2021-03-22 12:29PM EDT | 45.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 75 | 271.09% |
| MRK210416P00047500 | 2021-04-06 12:37PM EDT | 47.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 45 | 2,062 | 248.44% |
| MRK210416P00050000 | 2020-12-11 4:12PM EDT | 50.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 11 | 222.66% |
| MRK210416P00055000 | 2021-03-31 11:13AM EDT | 55.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 94 | 178.13% |
| MRK210416P00060000 | 2021-03-26 1:44PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 425 | 96.88% |
| MRK210416P00065000 | 2021-04-12 9:53AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,582 | 75.78% |
| MRK210416P00067500 | 2021-04-09 2:10PM EDT | 67.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 1,502 | 53.13% |
| MRK210416P00068000 | 2021-04-12 3:49PM EDT | 68.00 | 0.09 | 0.00 | 1.24 | 0.00 | - | 3 | 128 | 123.63% |
| MRK210416P00069000 | 2021-04-06 1:13PM EDT | 69.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 3 | 8 | 113.28% |
| MRK210416P00070000 | 2021-04-13 12:07PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 111 | 4,503 | 53.52% |
| MRK210416P00070500 | 2021-04-06 12:09PM EDT | 70.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 97.46% |
| MRK210416P00071000 | 2021-04-06 11:26AM EDT | 71.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 35 | 91.99% |
| MRK210416P00071500 | 2021-04-05 11:30AM EDT | 71.50 | 0.04 | 0.00 | 2.29 | 0.00 | - | 10 | 33 | 111.62% |
| MRK210416P00072000 | 2021-04-09 2:04PM EDT | 72.00 | 0.02 | 0.00 | 1.63 | 0.00 | - | 7 | 193 | 89.84% |
| MRK210416P00072500 | 2021-04-13 3:37PM EDT | 72.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 17 | 4,001 | 33.99% |
| MRK210416P00073000 | 2021-04-12 10:34AM EDT | 73.00 | 0.02 | 0.02 | 1.48 | 0.00 | - | 1 | 182 | 74.71% |
| MRK210416P00073500 | 2021-04-13 9:50AM EDT | 73.50 | 0.03 | 0.03 | 1.29 | -0.06 | -66.67% | 1 | 210 | 64.45% |
| MRK210416P00074000 | 2021-04-13 3:22PM EDT | 74.00 | 0.04 | 0.04 | 0.38 | -0.14 | -77.78% | 9 | 583 | 45.31% |
| MRK210416P00074500 | 2021-04-13 10:37AM EDT | 74.50 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 55 | 265 | 23.44% |
| MRK210416P00075000 | 2021-04-13 3:58PM EDT | 75.00 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 440 | 5,806 | 20.31% |
| MRK210416P00075500 | 2021-04-13 11:19AM EDT | 75.50 | 0.22 | 0.13 | 0.19 | -0.01 | -4.35% | 4 | 305 | 19.34% |
| MRK210416P00076000 | 2021-04-13 3:53PM EDT | 76.00 | 0.30 | 0.26 | 0.31 | -0.06 | -16.67% | 160 | 910 | 17.97% |
| MRK210416P00076500 | 2021-04-13 3:20PM EDT | 76.50 | 0.45 | 0.39 | 0.62 | -0.24 | -34.78% | 72 | 499 | 21.09% |
| MRK210416P00077000 | 2021-04-13 3:45PM EDT | 77.00 | 0.81 | 0.60 | 0.92 | -0.09 | -10.00% | 115 | 1,507 | 21.34% |
| MRK210416P00077500 | 2021-04-13 3:45PM EDT | 77.50 | 1.21 | 1.06 | 1.28 | -0.17 | -12.32% | 65 | 2,555 | 21.49% |
| MRK210416P00078000 | 2021-04-13 10:03AM EDT | 78.00 | 1.46 | 0.42 | 2.94 | -0.73 | -33.33% | 1 | 48 | 73.83% |
| MRK210416P00078500 | 2021-04-05 10:37AM EDT | 78.50 | 1.57 | 0.57 | 3.85 | 0.00 | - | 1 | 149 | 96.00% |
| MRK210416P00079000 | 2021-04-13 3:40PM EDT | 79.00 | 2.53 | 0.70 | 3.70 | -0.11 | -4.17% | 3 | 1,059 | 77.54% |
| MRK210416P00079500 | 2021-04-09 10:08AM EDT | 79.50 | 3.65 | 2.26 | 4.65 | 0.00 | - | 8 | 26 | 50.49% |
| MRK210416P00080000 | 2021-04-13 3:03PM EDT | 80.00 | 3.50 | 2.78 | 5.10 | -0.12 | -3.31% | 52 | 2,020 | 54.39% |
| MRK210416P00081000 | 2021-04-09 2:50PM EDT | 81.00 | 5.09 | 3.45 | 6.25 | 0.00 | - | 7 | 12 | 57.91% |
| MRK210416P00082000 | 2021-04-13 3:58PM EDT | 82.00 | 5.74 | 3.55 | 7.45 | +0.28 | +5.13% | 1 | 5 | 142.33% |
| MRK210416P00082500 | 2021-04-13 3:33PM EDT | 82.50 | 6.15 | 4.00 | 8.30 | -0.08 | -1.28% | 34 | 977 | 51.56% |
| MRK210416P00083000 | 2021-03-29 11:44AM EDT | 83.00 | 4.90 | 4.85 | 8.30 | 0.00 | - | - | 1 | 146.83% |
| MRK210416P00085000 | 2021-04-12 9:56AM EDT | 85.00 | 8.50 | 7.55 | 10.20 | 0.00 | - | 2 | 393 | 90.63% |
| MRK210416P00087500 | 2021-04-12 9:39AM EDT | 87.50 | 11.46 | 9.05 | 13.30 | 0.00 | - | 2 | 158 | 85.74% |
| MRK210416P00090000 | 2021-04-07 12:59PM EDT | 90.00 | 14.20 | 13.35 | 15.80 | 0.00 | - | 150 | 308 | 173.44% |
| MRK210416P00092500 | 2021-01-25 12:08PM EDT | 92.50 | 12.65 | 18.05 | 18.40 | 0.00 | - | 1 | 31 | 251.76% |
| MRK210416P00095000 | 2021-04-05 3:42PM EDT | 95.00 | 18.00 | 16.20 | 20.55 | 0.00 | - | 2 | 5 | 262.70% |
| MRK210416P00100000 | 2021-02-25 10:39AM EDT | 100.00 | 26.45 | 20.60 | 25.00 | 0.00 | - | 2 | 8 | 267.87% |
| MRK210416P00105000 | 2021-01-26 3:52PM EDT | 105.00 | 25.20 | 30.50 | 35.20 | 0.00 | - | - | 3 | 440.23% |
| MRK210416P00115000 | 2021-01-26 3:52PM EDT | 115.00 | 35.15 | 41.05 | 45.50 | 0.00 | - | - | 4 | 522.95% |
| MRK210416P00120000 | 2020-12-16 1:46PM EDT | 120.00 | 40.35 | 37.00 | 37.55 | 0.00 | - | - | 10 | 0.00% |
| MRK210416P00130000 | 2021-01-26 3:52PM EDT | 130.00 | 50.15 | 55.50 | 60.35 | 0.00 | - | 4 | 5 | 587.84% |
© 2021 Verizon Media. All rights reserved.
