MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200710C00055000 | 2020-06-15 3:26PM EDT | 55.00 | 27.08 | 23.20 | 24.25 | 0.00 | - | - | 0 | 173.83% |
| MRK200710C00060000 | 2020-06-15 3:26PM EDT | 60.00 | 22.29 | 18.85 | 19.30 | 0.00 | - | 1 | 0 | 125.10% |
| MRK200710C00065000 | 2020-06-30 2:43PM EDT | 65.00 | 11.85 | 13.85 | 14.65 | 0.00 | - | 1 | 8 | 106.15% |
| MRK200710C00070000 | 2020-06-18 9:42AM EDT | 70.00 | 8.60 | 8.90 | 9.25 | 0.00 | - | 1 | 13 | 64.94% |
| MRK200710C00072000 | 2020-07-01 3:54PM EDT | 72.00 | 6.25 | 6.95 | 7.15 | 0.00 | - | 1 | 3 | 51.76% |
| MRK200710C00073000 | 2020-06-24 1:42PM EDT | 73.00 | 3.85 | 6.05 | 6.70 | 0.00 | - | 2 | 2 | 59.38% |
| MRK200710C00073500 | 2020-06-24 9:32AM EDT | 73.50 | 3.55 | 5.25 | 5.55 | 0.00 | - | - | 2 | 42.87% |
| MRK200710C00074000 | 2020-07-01 11:12AM EDT | 74.00 | 4.51 | 5.10 | 5.15 | 0.00 | - | 14 | 3 | 44.04% |
| MRK200710C00074500 | 2020-06-26 12:16PM EDT | 74.50 | 3.20 | 4.50 | 4.65 | 0.00 | - | 1 | 2 | 40.82% |
| MRK200710C00075000 | 2020-07-01 12:33PM EDT | 75.00 | 4.02 | 4.20 | 4.25 | +0.08 | +2.03% | 26 | 83 | 41.11% |
| MRK200710C00075500 | 2020-07-02 3:20PM EDT | 75.50 | 3.62 | 3.65 | 4.05 | +0.02 | +0.56% | 56 | 257 | 46.83% |
| MRK200710C00076000 | 2020-06-30 1:06PM EDT | 76.00 | 3.25 | 3.05 | 3.30 | +0.75 | +30.00% | 3 | 185 | 35.65% |
| MRK200710C00076500 | 2020-07-02 2:51PM EDT | 76.50 | 2.85 | 2.82 | 2.95 | +0.46 | +19.25% | 10 | 76 | 36.13% |
| MRK200710C00077000 | 2020-07-02 3:55PM EDT | 77.00 | 2.14 | 2.35 | 2.46 | +0.09 | +4.39% | 6 | 170 | 32.37% |
| MRK200710C00077500 | 2020-07-02 3:26PM EDT | 77.50 | 1.88 | 1.96 | 2.10 | +0.21 | +12.57% | 21 | 218 | 31.64% |
| MRK200710C00078000 | 2020-07-02 3:53PM EDT | 78.00 | 1.35 | 1.61 | 1.67 | -0.01 | -0.74% | 34 | 241 | 28.66% |
| MRK200710C00078500 | 2020-07-02 3:36PM EDT | 78.50 | 1.18 | 1.27 | 1.33 | +0.01 | +0.85% | 37 | 156 | 27.25% |
| MRK200710C00079000 | 2020-07-02 3:36PM EDT | 79.00 | 0.89 | 0.95 | 0.94 | +0.16 | +21.92% | 245 | 316 | 24.02% |
| MRK200710C00079500 | 2020-07-02 3:59PM EDT | 79.50 | 0.59 | 0.72 | 0.77 | -0.05 | -7.81% | 71 | 139 | 25.00% |
| MRK200710C00080000 | 2020-07-02 3:38PM EDT | 80.00 | 0.41 | 0.52 | 0.56 | -0.01 | -2.38% | 99 | 457 | 24.17% |
| MRK200710C00080500 | 2020-07-02 3:28PM EDT | 80.50 | 0.29 | 0.34 | 0.39 | -0.18 | -38.30% | 40 | 202 | 23.39% |
| MRK200710C00081000 | 2020-07-02 3:19PM EDT | 81.00 | 0.25 | 0.23 | 0.27 | -0.07 | -21.87% | 40 | 563 | 23.05% |
| MRK200710C00081500 | 2020-07-02 3:19PM EDT | 81.50 | 0.18 | 0.16 | 0.18 | -0.05 | -21.74% | 35 | 122 | 22.71% |
| MRK200710C00082000 | 2020-07-02 3:41PM EDT | 82.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 58 | 119 | 22.07% |
| MRK200710C00083000 | 2020-07-02 3:15PM EDT | 83.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 68 | 390 | 24.22% |
| MRK200710C00084000 | 2020-06-30 3:58PM EDT | 84.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 68 | 25.59% |
| MRK200710C00085000 | 2020-07-02 2:58PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 4 | 167 | 12.50% |
| MRK200710C00086000 | 2020-06-29 11:46AM EDT | 86.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 20 | 78.61% |
| MRK200710C00086500 | 2020-06-16 3:24PM EDT | 86.50 | 0.09 | 0.00 | 1.85 | 0.00 | - | 2 | 15 | 77.10% |
| MRK200710C00087000 | 2020-06-15 3:26PM EDT | 87.00 | 0.12 | 0.00 | 1.37 | 0.00 | - | 1 | 1 | 71.68% |
| MRK200710C00087500 | 2020-06-26 9:31AM EDT | 87.50 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 87.26% |
| MRK200710C00089000 | 2020-06-15 4:11PM EDT | 89.00 | 0.28 | 0.00 | 2.13 | 0.00 | - | - | 3 | 95.46% |
| MRK200710C00090000 | 2020-06-26 3:36PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 125 | 42.19% |
| MRK200710C00095000 | 2020-06-29 9:59AM EDT | 95.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 75 | 125.10% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200710P00055000 | 2020-06-22 10:26AM EDT | 55.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 1 | 109.38% |
| MRK200710P00065000 | 2020-06-29 2:22PM EDT | 65.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 38 | 37 | 115.33% |
| MRK200710P00069000 | 2020-06-29 11:13AM EDT | 69.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 12 | 18 | 88.18% |
| MRK200710P00070000 | 2020-06-30 10:52AM EDT | 70.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 6 | 251 | 51.76% |
| MRK200710P00071000 | 2020-07-01 11:40AM EDT | 71.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 3 | 118 | 90.72% |
| MRK200710P00071500 | 2020-06-25 12:25PM EDT | 71.50 | 0.54 | 0.00 | 0.85 | 0.00 | - | 1 | 34 | 62.40% |
| MRK200710P00072000 | 2020-07-02 9:30AM EDT | 72.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 1 | 218 | 34.38% |
| MRK200710P00072500 | 2020-07-01 10:54AM EDT | 72.50 | 0.05 | 0.00 | 1.67 | -0.08 | -61.54% | 1 | 80 | 71.39% |
| MRK200710P00073000 | 2020-06-30 3:31PM EDT | 73.00 | 0.11 | 0.04 | 0.07 | 0.00 | - | 1 | 41 | 33.20% |
| MRK200710P00073500 | 2020-07-01 12:36PM EDT | 73.50 | 0.09 | 0.05 | 0.08 | 0.00 | - | 2 | 43 | 31.64% |
| MRK200710P00074000 | 2020-07-02 2:36PM EDT | 74.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 23 | 146 | 29.88% |
| MRK200710P00074500 | 2020-07-02 1:51PM EDT | 74.50 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 12 | 51 | 28.03% |
| MRK200710P00075000 | 2020-07-02 10:42AM EDT | 75.00 | 0.14 | 0.11 | 0.15 | -0.05 | -26.32% | 5 | 141 | 28.22% |
| MRK200710P00075500 | 2020-07-02 1:12PM EDT | 75.50 | 0.16 | 0.13 | 0.17 | -0.09 | -36.00% | 22 | 124 | 26.37% |
| MRK200710P00076000 | 2020-07-02 2:02PM EDT | 76.00 | 0.20 | 0.18 | 0.24 | -0.15 | -42.86% | 28 | 88 | 26.27% |
| MRK200710P00076500 | 2020-07-02 2:43PM EDT | 76.50 | 0.23 | 0.24 | 0.31 | -0.18 | -43.90% | 22 | 81 | 25.44% |
| MRK200710P00077000 | 2020-07-02 2:24PM EDT | 77.00 | 0.31 | 0.30 | 0.37 | -0.27 | -46.55% | 23 | 92 | 23.78% |
| MRK200710P00077500 | 2020-07-02 3:53PM EDT | 77.50 | 0.46 | 0.36 | 0.44 | -0.24 | -34.29% | 12 | 29 | 21.88% |
| MRK200710P00078000 | 2020-07-02 3:57PM EDT | 78.00 | 0.62 | 0.48 | 0.51 | -0.42 | -40.38% | 54 | 83 | 19.48% |
| MRK200710P00078500 | 2020-07-02 3:50PM EDT | 78.50 | 0.75 | 0.62 | 0.77 | -0.40 | -34.78% | 17 | 22 | 20.80% |
| MRK200710P00079000 | 2020-07-02 3:51PM EDT | 79.00 | 1.06 | 0.82 | 0.97 | -0.33 | -23.74% | 73 | 67 | 19.63% |
| MRK200710P00079500 | 2020-07-02 3:25PM EDT | 79.50 | 1.15 | 1.06 | 1.13 | -2.75 | -70.51% | 1 | 3 | 16.31% |
| MRK200710P00080000 | 2020-07-01 10:21AM EDT | 80.00 | 2.62 | 1.36 | 1.43 | 0.00 | - | 200 | 251 | 14.70% |
| MRK200710P00080500 | 2020-07-02 12:01PM EDT | 80.50 | 2.08 | 1.37 | 1.81 | +0.48 | +30.00% | 2 | 24 | 13.48% |
| MRK200710P00081000 | 2020-07-02 12:31PM EDT | 81.00 | 2.38 | 2.09 | 2.36 | -0.19 | -7.39% | 18 | 18 | 18.31% |
| MRK200710P00081500 | 2020-06-15 3:27PM EDT | 81.50 | 3.25 | 2.40 | 2.65 | +0.37 | +12.85% | 1 | 20 | 0.00% |
| MRK200710P00082000 | 2020-07-02 3:30PM EDT | 82.00 | 3.12 | 2.95 | 3.15 | -3.90 | -55.56% | 1 | 38 | 0.00% |
| MRK200710P00084000 | 2020-06-15 4:12PM EDT | 84.00 | 7.32 | 4.80 | 5.20 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.