MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200409C00040000 | 2020-04-02 11:57AM EDT | 40.00 | 35.45 | 38.00 | 42.60 | 0.00 | - | - | 1 | 597.46% |
| MRK200409C00050000 | 2020-03-31 11:42AM EDT | 50.00 | 27.35 | 28.00 | 32.60 | 0.00 | - | 1 | 3 | 441.80% |
| MRK200409C00055000 | 2020-04-01 11:20AM EDT | 55.00 | 19.44 | 23.00 | 27.80 | 0.00 | - | 3 | 3 | 176.17% |
| MRK200409C00060000 | 2020-04-03 10:46AM EDT | 60.00 | 17.05 | 18.00 | 22.60 | 0.00 | - | 1 | 1 | 312.01% |
| MRK200409C00065000 | 2020-04-01 10:08AM EDT | 65.00 | 9.40 | 13.00 | 17.60 | 0.00 | - | - | 60 | 252.83% |
| MRK200409C00066000 | 2020-03-23 11:59AM EDT | 66.00 | 4.46 | 12.00 | 16.60 | 0.00 | - | 1 | 1 | 241.21% |
| MRK200409C00067000 | 2020-04-02 12:09PM EDT | 67.00 | 8.95 | 11.00 | 15.60 | 0.00 | - | 8 | 14 | 229.69% |
| MRK200409C00068000 | 2020-04-02 11:04AM EDT | 68.00 | 7.90 | 10.00 | 14.80 | 0.00 | - | - | 8 | 87.11% |
| MRK200409C00069000 | 2020-03-30 12:03PM EDT | 69.00 | 6.80 | 9.00 | 13.60 | 0.00 | - | 1 | 9 | 206.74% |
| MRK200409C00070000 | 2020-04-03 2:56PM EDT | 70.00 | 6.20 | 8.00 | 12.80 | 0.00 | - | 1 | 30 | 74.22% |
| MRK200409C00071000 | 2020-04-02 10:02AM EDT | 71.00 | 3.94 | 7.00 | 11.80 | 0.00 | - | - | 13 | 67.97% |
| MRK200409C00072000 | 2020-04-06 2:28PM EDT | 72.00 | 6.56 | 6.65 | 10.35 | +2.06 | +45.78% | 11 | 105 | 72.07% |
| MRK200409C00073000 | 2020-04-06 10:12AM EDT | 73.00 | 6.40 | 5.65 | 8.80 | +2.43 | +61.21% | 31 | 85 | 130.27% |
| MRK200409C00073500 | 2020-04-06 10:56AM EDT | 73.50 | 6.60 | 4.50 | 9.40 | +4.56 | +223.53% | 3 | 8 | 57.03% |
| MRK200409C00074000 | 2020-04-03 1:19PM EDT | 74.00 | 3.00 | 4.95 | 9.00 | 0.00 | - | 2 | 28 | 85.06% |
| MRK200409C00074500 | 2020-03-30 3:52PM EDT | 74.50 | 3.55 | 3.50 | 8.20 | 0.00 | - | - | 12 | 146.83% |
| MRK200409C00075000 | 2020-04-06 3:50PM EDT | 75.00 | 4.90 | 4.60 | 6.70 | +2.60 | +113.04% | 40 | 100 | 59.86% |
| MRK200409C00075500 | 2020-04-06 10:24AM EDT | 75.50 | 4.24 | 2.70 | 5.25 | +2.33 | +121.99% | 4 | 85 | 60.94% |
| MRK200409C00076000 | 2020-04-06 3:48PM EDT | 76.00 | 3.25 | 2.10 | 6.85 | +1.95 | +150.00% | 6 | 75 | 133.74% |
| MRK200409C00076500 | 2020-04-06 1:32PM EDT | 76.50 | 2.50 | 2.10 | 5.70 | +0.93 | +59.24% | 8 | 14 | 105.96% |
| MRK200409C00077000 | 2020-04-06 3:59PM EDT | 77.00 | 3.50 | 3.15 | 3.75 | +2.31 | +194.12% | 37 | 143 | 47.85% |
| MRK200409C00077500 | 2020-04-06 3:24PM EDT | 77.50 | 1.77 | 1.45 | 3.65 | +0.85 | +92.39% | 65 | 70 | 58.50% |
| MRK200409C00078000 | 2020-04-06 3:50PM EDT | 78.00 | 2.17 | 1.13 | 4.45 | +1.29 | +146.59% | 139 | 98 | 95.70% |
| MRK200409C00078500 | 2020-04-06 3:58PM EDT | 78.50 | 2.16 | 1.48 | 2.85 | +1.51 | +232.31% | 180 | 25 | 54.35% |
| MRK200409C00079000 | 2020-04-06 3:50PM EDT | 79.00 | 1.45 | 0.04 | 2.37 | +0.76 | +110.14% | 138 | 101 | 49.07% |
| MRK200409C00079500 | 2020-04-06 3:58PM EDT | 79.50 | 1.49 | 0.03 | 1.93 | +0.98 | +192.16% | 195 | 204 | 44.63% |
| MRK200409C00080000 | 2020-04-06 3:57PM EDT | 80.00 | 1.10 | 0.00 | 1.63 | +0.75 | +214.29% | 1,461 | 376 | 43.90% |
| MRK200409C00080500 | 2020-04-06 3:59PM EDT | 80.50 | 0.81 | 0.03 | 1.45 | +0.26 | +47.27% | 101 | 15 | 45.95% |
| MRK200409C00081000 | 2020-04-06 3:50PM EDT | 81.00 | 0.39 | 0.03 | 1.27 | +0.21 | +116.67% | 46 | 68 | 47.27% |
| MRK200409C00081500 | 2020-04-06 3:59PM EDT | 81.50 | 0.56 | 0.50 | 0.61 | -0.22 | -28.21% | 511 | 21 | 32.72% |
| MRK200409C00082000 | 2020-04-06 3:58PM EDT | 82.00 | 0.42 | 0.00 | 0.50 | +0.20 | +90.91% | 618 | 76 | 34.03% |
| MRK200409C00082500 | 2020-04-06 3:39PM EDT | 82.50 | 0.14 | 0.00 | 0.54 | -0.01 | -6.67% | 13 | 35 | 40.14% |
| MRK200409C00083000 | 2020-04-06 3:57PM EDT | 83.00 | 0.25 | 0.12 | 0.30 | +0.14 | +127.27% | 63 | 31 | 34.96% |
| MRK200409C00083500 | 2020-04-06 3:56PM EDT | 83.50 | 0.18 | 0.00 | 0.20 | -0.02 | -10.00% | 10 | 15 | 33.89% |
| MRK200409C00084000 | 2020-04-06 3:55PM EDT | 84.00 | 0.11 | 0.00 | 0.20 | -0.22 | -66.67% | 69 | 26 | 37.31% |
| MRK200409C00085000 | 2020-04-06 11:48AM EDT | 85.00 | 0.08 | 0.00 | 0.21 | -0.06 | -42.86% | 72 | 129 | 44.63% |
| MRK200409C00085500 | 2020-04-06 10:42AM EDT | 85.50 | 0.14 | 0.01 | 0.32 | +0.03 | +27.27% | 7 | 10 | 54.20% |
| MRK200409C00086000 | 2020-04-06 3:49PM EDT | 86.00 | 0.06 | 0.04 | 0.13 | -0.09 | -60.00% | 14 | 27 | 45.22% |
| MRK200409C00086500 | 2020-03-20 6:17PM EDT | 86.50 | 0.55 | 0.00 | 4.35 | 0.00 | - | - | 1 | 133.01% |
| MRK200409C00087000 | 2020-03-03 11:06PM EDT | 87.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 3 | 52.54% |
| MRK200409C00088000 | 2020-04-06 11:32AM EDT | 88.00 | 0.01 | 0.00 | 0.24 | -0.04 | -80.00% | 4 | 47 | 55.47% |
| MRK200409C00090000 | 2020-03-03 11:06PM EDT | 90.00 | 0.53 | 0.00 | 0.33 | 0.00 | - | - | 16 | 70.31% |
| MRK200409C00095000 | 2020-04-06 11:34AM EDT | 95.00 | 0.01 | 0.00 | 1.72 | -0.05 | -83.33% | 51 | 35 | 143.16% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200409P00040000 | 2020-04-02 9:59AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 225.00% |
| MRK200409P00045000 | 2020-04-06 12:11AM EDT | 45.00 | 0.01 | 0.00 | 2.53 | 0.00 | - | - | 20 | 431.84% |
| MRK200409P00055000 | 2020-03-30 10:54AM EDT | 55.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 209.77% |
| MRK200409P00060000 | 2020-03-25 3:27PM EDT | 60.00 | 0.85 | 0.00 | 2.54 | 0.00 | - | 22 | 42 | 254.10% |
| MRK200409P00063000 | 2020-03-27 1:08PM EDT | 63.00 | 0.66 | 0.00 | 2.55 | 0.00 | - | 42 | 42 | 222.95% |
| MRK200409P00064000 | 2020-04-03 10:55AM EDT | 64.00 | 0.08 | 0.00 | 2.55 | 0.00 | - | 3 | 3 | 212.60% |
| MRK200409P00065000 | 2020-04-06 3:05PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.10 | -83.33% | 5 | 38 | 88.28% |
| MRK200409P00066000 | 2020-03-31 9:30AM EDT | 66.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 121.88% |
| MRK200409P00067000 | 2020-04-01 12:46PM EDT | 67.00 | 0.45 | 0.00 | 0.53 | 0.00 | - | - | 1 | 116.02% |
| MRK200409P00068000 | 2020-03-27 10:50PM EDT | 68.00 | 1.11 | 0.00 | 2.53 | 0.00 | - | - | 1 | 171.48% |
| MRK200409P00069000 | 2020-04-03 12:00PM EDT | 69.00 | 0.22 | 0.01 | 0.50 | 0.00 | - | 26 | 19 | 99.90% |
| MRK200409P00070000 | 2020-04-06 10:58AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.27 | -84.37% | 36 | 89 | 67.19% |
| MRK200409P00071000 | 2020-04-06 12:17PM EDT | 71.00 | 0.10 | 0.03 | 0.10 | -0.47 | -82.46% | 5 | 51 | 64.06% |
| MRK200409P00072000 | 2020-04-06 10:43AM EDT | 72.00 | 0.14 | 0.00 | 0.15 | -0.47 | -77.05% | 48 | 106 | 59.38% |
| MRK200409P00073000 | 2020-04-06 1:23PM EDT | 73.00 | 0.13 | 0.00 | 1.53 | -0.66 | -83.54% | 62 | 101 | 98.93% |
| MRK200409P00073500 | 2020-04-03 2:34PM EDT | 73.50 | 0.94 | 0.00 | 4.35 | 0.00 | - | 16 | 50 | 150.83% |
| MRK200409P00074000 | 2020-04-06 3:21PM EDT | 74.00 | 0.13 | 0.00 | 4.35 | -0.96 | -88.07% | 17 | 569 | 145.07% |
| MRK200409P00074500 | 2020-04-06 11:38AM EDT | 74.50 | 0.25 | 0.00 | 4.15 | -0.92 | -78.63% | 213 | 48 | 135.69% |
| MRK200409P00075000 | 2020-04-06 3:56PM EDT | 75.00 | 0.10 | 0.05 | 0.45 | -1.01 | -90.99% | 60 | 79 | 54.59% |
| MRK200409P00075500 | 2020-04-06 11:36AM EDT | 75.50 | 0.36 | 0.00 | 4.20 | -0.63 | -63.64% | 39 | 100 | 124.90% |
| MRK200409P00076000 | 2020-04-06 1:54PM EDT | 76.00 | 0.35 | 0.00 | 1.21 | -1.60 | -82.05% | 18 | 356 | 64.06% |
| MRK200409P00076500 | 2020-04-06 1:40PM EDT | 76.50 | 0.46 | 0.00 | 0.43 | -1.20 | -72.29% | 9 | 27 | 51.86% |
| MRK200409P00077000 | 2020-04-06 12:06PM EDT | 77.00 | 0.62 | 0.05 | 0.55 | -1.53 | -71.16% | 108 | 87 | 52.44% |
| MRK200409P00077500 | 2020-04-06 12:22PM EDT | 77.50 | 0.51 | 0.00 | 4.35 | -2.49 | -83.00% | 7 | 4 | 103.13% |
| MRK200409P00078000 | 2020-04-06 3:55PM EDT | 78.00 | 0.30 | 0.05 | 0.96 | -3.05 | -91.04% | 55 | 23 | 57.32% |
| MRK200409P00078500 | 2020-04-06 2:33PM EDT | 78.50 | 1.18 | 0.16 | 1.25 | -3.12 | -72.56% | 59 | 32 | 61.13% |
| MRK200409P00079000 | 2020-04-06 3:40PM EDT | 79.00 | 0.90 | 0.12 | 0.88 | -2.24 | -71.34% | 6 | 99 | 43.36% |
| MRK200409P00079500 | 2020-04-06 12:04PM EDT | 79.50 | 1.55 | 0.00 | 1.17 | -4.40 | -73.95% | 5 | 2 | 46.19% |
| MRK200409P00080000 | 2020-04-06 3:52PM EDT | 80.00 | 1.10 | 0.48 | 1.27 | -2.80 | -71.79% | 1 | 14 | 42.38% |
| MRK200409P00080500 | 2020-04-06 10:53AM EDT | 80.50 | 1.91 | 0.15 | 1.58 | -2.74 | -58.92% | 3 | 3 | 44.14% |
| MRK200409P00081000 | 2020-04-03 3:56PM EDT | 81.00 | 4.80 | 0.29 | 2.13 | 0.00 | - | 10 | 12 | 52.34% |
| MRK200409P00082000 | 2020-04-06 3:50PM EDT | 82.00 | 2.45 | 0.06 | 2.51 | -3.25 | -57.02% | 11 | 40 | 44.78% |
| MRK200409P00082500 | 2020-04-06 1:05PM EDT | 82.50 | 4.00 | 0.93 | 4.30 | -2.05 | -33.88% | 5 | 1 | 90.72% |
| MRK200409P00083000 | 2020-04-06 10:59AM EDT | 83.00 | 4.00 | 1.21 | 4.95 | -6.10 | -60.40% | 7 | 10 | 100.88% |
| MRK200409P00083500 | 2020-03-03 11:06PM EDT | 83.50 | 4.46 | 6.85 | 7.10 | 0.00 | - | - | 1 | 152.93% |
| MRK200409P00084000 | 2020-03-27 12:44PM EDT | 84.00 | 11.75 | 2.13 | 5.60 | 0.00 | - | 2 | 2 | 100.49% |
| MRK200409P00084500 | 2020-03-31 3:55PM EDT | 84.50 | 7.45 | 2.00 | 6.80 | 0.00 | - | 1 | 1 | 127.69% |
| MRK200409P00085500 | 2020-04-06 12:15PM EDT | 85.50 | 6.83 | 2.90 | 7.50 | -8.80 | -56.30% | 1 | 1 | 128.08% |
| MRK200409P00086500 | 2020-04-02 1:21PM EDT | 86.50 | 11.15 | 4.00 | 8.80 | 0.00 | - | - | 2 | 54.10% |
| MRK200409P00087000 | 2020-04-02 1:46PM EDT | 87.00 | 11.60 | 4.30 | 9.00 | 0.00 | - | - | 2 | 141.99% |
| MRK200409P00089000 | 2020-04-02 2:03PM EDT | 89.00 | 13.50 | 6.50 | 11.00 | 0.00 | - | - | 17 | 53.13% |
| MRK200409P00095000 | 2020-04-03 2:03PM EDT | 95.00 | 19.30 | 12.50 | 17.20 | 0.00 | - | 2 | 74 | 94.73% |
© 2020 Verizon Media. All rights reserved.