UK markets open in 7 hours 59 minutes
NIKKEI 225
23,185.120.00(0.00%)HANG SENG
23,459.05+183.52(+0.79%)CRUDE OIL
38.59-0.13(-0.34%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.64-1.31 (-1.58%)
At close: 4:02PM EDT
81.82 +0.18 (0.22%)
After hours: 6:51PM EDT
Callsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201002C00055000 | 2020-09-21 12:09AM EDT | 55.00 | 31.10 | 26.45 | 26.85 | 0.00 | - | - | 1 | 196.88% |
| MRK201002C00060000 | 2020-09-24 12:55PM EDT | 60.00 | 23.05 | 21.45 | 21.85 | 0.00 | - | - | 1 | 156.25% |
| MRK201002C00065000 | 2020-09-24 1:15PM EDT | 65.00 | 18.10 | 16.45 | 16.85 | 0.00 | - | 2 | 6 | 118.75% |
| MRK201002C00070000 | 2020-09-28 3:50PM EDT | 70.00 | 12.62 | 11.50 | 11.75 | 0.00 | - | 1 | 0 | 119.14% |
| MRK201002C00075000 | 2020-09-01 10:04AM EDT | 75.00 | 9.75 | 6.55 | 6.70 | 0.00 | - | 2 | 0 | 65.23% |
| MRK201002C00076000 | 2020-09-30 12:14PM EDT | 76.00 | 6.95 | 5.55 | 5.80 | 0.00 | - | 1 | 1 | 51.56% |
| MRK201002C00077000 | 2020-09-03 9:51AM EDT | 77.00 | 10.25 | 4.60 | 4.80 | 0.00 | - | - | 0 | 60.55% |
| MRK201002C00077500 | 2020-09-25 1:12PM EDT | 77.50 | 4.80 | 4.05 | 4.40 | 0.00 | - | 2 | 2 | 64.06% |
| MRK201002C00078000 | 2020-09-08 2:39PM EDT | 78.00 | 5.35 | 3.55 | 3.85 | 0.00 | - | 1 | 1 | 54.69% |
| MRK201002C00079000 | 2020-09-21 1:25PM EDT | 79.00 | 4.05 | 2.45 | 2.79 | 0.00 | - | 5 | 1 | 39.26% |
| MRK201002C00079500 | 2020-09-25 11:44AM EDT | 79.50 | 2.33 | 1.97 | 2.44 | -0.63 | -21.28% | 3 | 13 | 43.56% |
| MRK201002C00080000 | 2020-09-30 1:30PM EDT | 80.00 | 1.77 | 1.47 | 1.83 | -1.22 | -40.80% | 1 | 81 | 30.86% |
| MRK201002C00080500 | 2020-10-01 2:02PM EDT | 80.50 | 1.12 | 1.03 | 1.31 | -1.23 | -52.34% | 48 | 11 | 23.63% |
| MRK201002C00081000 | 2020-10-01 2:01PM EDT | 81.00 | 0.83 | 0.75 | 0.92 | -1.34 | -61.75% | 38 | 32 | 22.56% |
| MRK201002C00081500 | 2020-10-01 1:59PM EDT | 81.50 | 0.65 | 0.44 | 0.53 | -0.83 | -56.08% | 11 | 27 | 18.95% |
| MRK201002C00082000 | 2020-10-01 3:58PM EDT | 82.00 | 0.25 | 0.22 | 0.29 | -0.73 | -74.49% | 231 | 243 | 18.51% |
| MRK201002C00082500 | 2020-10-01 3:54PM EDT | 82.50 | 0.10 | 0.10 | 0.15 | -0.70 | -87.50% | 194 | 267 | 18.85% |
| MRK201002C00083000 | 2020-10-01 3:42PM EDT | 83.00 | 0.04 | 0.05 | 0.08 | -0.58 | -93.55% | 293 | 406 | 19.92% |
| MRK201002C00083500 | 2020-10-01 2:05PM EDT | 83.50 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 111 | 491 | 21.88% |
| MRK201002C00084000 | 2020-10-01 3:26PM EDT | 84.00 | 0.02 | 0.01 | 0.04 | -0.15 | -88.24% | 67 | 425 | 25.00% |
| MRK201002C00084500 | 2020-10-01 3:26PM EDT | 84.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 418 | 22.66% |
| MRK201002C00085000 | 2020-10-01 3:26PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 10 | 783 | 28.91% |
| MRK201002C00085500 | 2020-10-01 3:26PM EDT | 85.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 300 | 34.38% |
| MRK201002C00086000 | 2020-10-01 11:39AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 631 | 32.03% |
| MRK201002C00086500 | 2020-10-01 10:57AM EDT | 86.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 101 | 43.75% |
| MRK201002C00087000 | 2020-10-01 11:37AM EDT | 87.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 455 | 47.27% |
| MRK201002C00087500 | 2020-09-30 1:56PM EDT | 87.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 189 | 50.78% |
| MRK201002C00088000 | 2020-09-30 3:46PM EDT | 88.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 344 | 53.91% |
| MRK201002C00088500 | 2020-09-30 11:11AM EDT | 88.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 280 | 51.56% |
| MRK201002C00089000 | 2020-09-28 12:24PM EDT | 89.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 143 | 54.69% |
| MRK201002C00090000 | 2020-09-30 1:02PM EDT | 90.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 5 | 666 | 62.50% |
| MRK201002C00091000 | 2020-09-25 3:30PM EDT | 91.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 2 | 51 | 60.94% |
| MRK201002C00092000 | 2020-09-22 3:06PM EDT | 92.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 75 | 71.88% |
| MRK201002C00092500 | 2020-09-21 12:09AM EDT | 92.50 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 57 | 75.00% |
| MRK201002C00095000 | 2020-09-16 12:33PM EDT | 95.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 44 | 111 | 88.28% |
| MRK201002C00100000 | 2020-09-03 10:42AM EDT | 100.00 | 0.31 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 119.53% |
Putsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201002P00055000 | 2020-09-21 12:09AM EDT | 55.00 | 0.01 | - | 0.02 | 0.00 | - | - | 300 | 212.50% |
| MRK201002P00060000 | 2020-09-11 10:52AM EDT | 60.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 178.13% |
| MRK201002P00070000 | 2020-10-01 1:34PM EDT | 70.00 | 0.01 | 0.00 | 0.07 | -0.10 | -90.91% | 1 | 49 | 98.44% |
| MRK201002P00075000 | 2020-09-22 2:22PM EDT | 75.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 200 | 219 | 59.38% |
| MRK201002P00076000 | 2020-09-25 10:30AM EDT | 76.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 107 | 52.73% |
| MRK201002P00077000 | 2020-09-28 1:20PM EDT | 77.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 94 | 44.53% |
| MRK201002P00077500 | 2020-09-28 3:55PM EDT | 77.50 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 5 | 251 | 40.63% |
| MRK201002P00078000 | 2020-09-28 11:15AM EDT | 78.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 122 | 36.33% |
| MRK201002P00078500 | 2020-09-28 3:37PM EDT | 78.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 379 | 30.47% |
| MRK201002P00079000 | 2020-09-29 12:37PM EDT | 79.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 4 | 143 | 30.66% |
| MRK201002P00079500 | 2020-10-01 3:38PM EDT | 79.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 74 | 347 | 25.00% |
| MRK201002P00080000 | 2020-10-01 2:25PM EDT | 80.00 | 0.10 | 0.04 | 0.07 | +0.03 | +42.86% | 113 | 1,223 | 22.27% |
| MRK201002P00080500 | 2020-10-01 3:44PM EDT | 80.50 | 0.14 | 0.07 | 0.12 | +0.05 | +55.56% | 49 | 522 | 20.70% |
| MRK201002P00081000 | 2020-10-01 2:01PM EDT | 81.00 | 0.23 | 0.15 | 0.22 | +0.08 | +53.33% | 90 | 257 | 19.73% |
| MRK201002P00081500 | 2020-10-01 3:56PM EDT | 81.50 | 0.37 | 0.30 | 0.39 | +0.13 | +54.17% | 246 | 398 | 18.95% |
| MRK201002P00082000 | 2020-10-01 3:56PM EDT | 82.00 | 0.70 | 0.56 | 0.67 | +0.36 | +105.88% | 237 | 575 | 19.34% |
| MRK201002P00082500 | 2020-10-01 3:00PM EDT | 82.50 | 0.97 | 0.92 | 1.21 | +0.59 | +155.26% | 118 | 335 | 28.81% |
| MRK201002P00083000 | 2020-10-01 2:01PM EDT | 83.00 | 1.40 | 1.35 | 1.61 | +0.85 | +154.55% | 19 | 156 | 30.47% |
| MRK201002P00083500 | 2020-10-01 10:14AM EDT | 83.50 | 1.50 | 1.75 | 2.10 | +0.66 | +78.57% | 55 | 317 | 35.74% |
| MRK201002P00084000 | 2020-10-01 10:06AM EDT | 84.00 | 1.94 | 2.17 | 2.47 | +0.69 | +55.20% | 7 | 348 | 32.03% |
| MRK201002P00084500 | 2020-10-01 3:02PM EDT | 84.50 | 2.73 | 2.66 | 2.99 | +0.36 | +15.19% | 1 | 63 | 38.48% |
| MRK201002P00085000 | 2020-10-01 12:53PM EDT | 85.00 | 2.75 | 3.25 | 3.55 | +0.81 | +41.75% | 3 | 492 | 48.05% |
| MRK201002P00085500 | 2020-10-01 10:42AM EDT | 85.50 | 3.00 | 3.65 | 4.05 | +0.65 | +27.66% | 1 | 351 | 52.73% |
| MRK201002P00086000 | 2020-10-01 10:06AM EDT | 86.00 | 4.25 | 4.25 | 4.45 | +1.52 | +55.68% | 16 | 65 | 47.46% |
| MRK201002P00086500 | 2020-10-01 1:16PM EDT | 86.50 | 4.50 | 4.70 | 4.95 | +1.40 | +45.16% | 1 | 1 | 51.56% |
| MRK201002P00087000 | 2020-09-24 3:55PM EDT | 87.00 | 4.80 | 5.15 | 5.50 | 0.00 | - | 5 | 7 | 61.33% |
| MRK201002P00087500 | 2020-09-23 11:44AM EDT | 87.50 | 5.10 | 5.65 | 6.00 | 0.00 | - | 2 | 3 | 65.43% |
| MRK201002P00088500 | 2020-09-21 11:34AM EDT | 88.50 | 6.35 | 6.65 | 7.05 | +0.13 | +2.09% | 2 | 0 | 78.91% |
| MRK201002P00090000 | 2020-09-24 3:55PM EDT | 90.00 | 8.10 | 8.15 | 8.50 | +1.35 | +20.00% | 1 | 0 | 84.77% |
| MRK201002P00100000 | 2020-09-25 9:31AM EDT | 100.00 | 17.50 | 18.15 | 18.55 | 0.00 | - | 1 | 0 | 160.16% |
© 2020 Verizon Media. All rights reserved.
