MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200131C00080000 | 2020-01-17 1:21PM EST | 80.00 | 11.01 | 8.35 | 8.60 | 0.00 | - | 1 | 16 | 116.02% |
| MRK200131C00081500 | 2019-12-23 9:47AM EST | 81.50 | 7.15 | 6.90 | 7.15 | 0.00 | - | - | 3 | 103.52% |
| MRK200131C00085000 | 2020-01-23 1:35PM EST | 85.00 | 3.64 | 3.55 | 3.65 | 0.00 | - | 2 | 25 | 70.56% |
| MRK200131C00085500 | 2020-01-22 2:33PM EST | 85.50 | 4.52 | 3.05 | 3.15 | 0.00 | - | - | - | 65.09% |
| MRK200131C00086000 | 2020-01-22 9:37AM EST | 86.00 | 4.25 | 2.60 | 2.66 | 0.00 | - | 8 | 15 | 60.03% |
| MRK200131C00086500 | 2020-01-21 10:01AM EST | 86.50 | 4.00 | 2.16 | 2.22 | 0.00 | - | 4 | 5 | 55.37% |
| MRK200131C00087000 | 2020-01-24 9:33AM EST | 87.00 | 2.00 | 1.79 | 1.84 | +0.08 | +4.17% | 6 | 17 | 51.76% |
| MRK200131C00087500 | 2020-01-23 2:34PM EST | 87.50 | 1.63 | 1.40 | 1.44 | 0.00 | - | 4 | 19 | 47.66% |
| MRK200131C00088000 | 2020-01-23 2:36PM EST | 88.00 | 1.29 | 1.08 | 1.12 | 0.00 | - | 8 | 46 | 44.24% |
| MRK200131C00088500 | 2020-01-23 3:52PM EST | 88.50 | 1.00 | 0.79 | 0.82 | +0.10 | +11.11% | 6 | 61 | 40.53% |
| MRK200131C00089000 | 2020-01-24 9:41AM EST | 89.00 | 0.56 | 0.57 | 0.59 | -0.09 | -13.85% | 47 | 332 | 37.70% |
| MRK200131C00089500 | 2020-01-24 9:51AM EST | 89.50 | 0.40 | 0.38 | 0.40 | -0.04 | -9.09% | 64 | 188 | 35.01% |
| MRK200131C00090000 | 2020-01-24 9:50AM EST | 90.00 | 0.25 | 0.25 | 0.28 | -0.06 | -19.35% | 90 | 748 | 33.59% |
| MRK200131C00090500 | 2020-01-23 3:52PM EST | 90.50 | 0.20 | 0.15 | 0.17 | 0.00 | - | 8 | 422 | 31.35% |
| MRK200131C00091000 | 2020-01-24 9:38AM EST | 91.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 20 | 593 | 30.27% |
| MRK200131C00091500 | 2020-01-23 2:32PM EST | 91.50 | 0.09 | 0.06 | 0.07 | 0.00 | - | 144 | 1,227 | 29.49% |
| MRK200131C00092000 | 2020-01-24 9:42AM EST | 92.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 45 | 699 | 29.49% |
| MRK200131C00092500 | 2020-01-23 3:23PM EST | 92.50 | 0.04 | 0.10 | 0.03 | 0.00 | - | 89 | 363 | 28.91% |
| MRK200131C00093000 | 2020-01-23 3:58PM EST | 93.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 257 | 394 | 35.55% |
| MRK200131C00093500 | 2020-01-22 2:07PM EST | 93.50 | 0.02 | 0.03 | 0.03 | 0.00 | - | 9 | 184 | 32.42% |
| MRK200131C00094000 | 2020-01-22 12:22PM EST | 94.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 180 | 37.11% |
| MRK200131C00094500 | 2020-01-22 11:23AM EST | 94.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 7 | 42 | 38.87% |
| MRK200131C00095000 | 2020-01-23 12:24PM EST | 95.00 | 0.01 | 0.02 | 0.02 | 0.00 | - | 11 | 155 | 35.16% |
| MRK200131C00095500 | 2020-01-15 10:09AM EST | 95.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 5 | 83 | 36.72% |
| MRK200131C00096000 | 2020-01-08 12:53PM EST | 96.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 31 | 38.28% |
| MRK200131C00097000 | 2020-01-15 10:36AM EST | 97.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 33 | 34 | 41.41% |
| MRK200131C00097500 | 2020-01-16 6:33PM EST | 97.50 | 0.02 | - | 0.02 | 0.00 | - | - | 10 | 42.97% |
| MRK200131C00098000 | 2019-12-30 3:48PM EST | 98.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 9 | 44.53% |
| MRK200131C00100000 | 2020-01-21 3:05PM EST | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 164 | 342 | 50.78% |
| MRK200131C00105000 | 2020-01-07 11:40AM EST | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 59.38% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200131P00070000 | 2019-12-16 12:15AM EST | 70.00 | 0.07 | - | 0.02 | 0.00 | - | - | 0 | 67.97% |
| MRK200131P00075000 | 2020-01-08 12:39PM EST | 75.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 46.88% |
| MRK200131P00080000 | 2020-01-15 3:30PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 399 | 31.64% |
| MRK200131P00081500 | 2020-01-07 11:35AM EST | 81.50 | 0.15 | 0.01 | 0.08 | 0.00 | - | - | 1 | 27.34% |
| MRK200131P00082000 | 2020-01-15 3:47PM EST | 82.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 65 | 25.49% |
| MRK200131P00082500 | 2020-01-23 11:55AM EST | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 21 | 20.12% |
| MRK200131P00083000 | 2020-01-23 10:10AM EST | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 17.77% |
| MRK200131P00083500 | 2019-12-30 2:27PM EST | 83.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 16.02% |
| MRK200131P00084000 | 2020-01-23 1:22PM EST | 84.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 11 | 54 | 14.55% |
| MRK200131P00084500 | 2020-01-10 2:35PM EST | 84.50 | 0.08 | 0.09 | 0.10 | 0.00 | - | 1 | 7 | 12.60% |
| MRK200131P00085000 | 2020-01-23 10:18AM EST | 85.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 2 | 20 | 10.30% |
| MRK200131P00085500 | 2020-01-23 10:01AM EST | 85.50 | 0.16 | 0.14 | 0.15 | 0.00 | - | 7 | 8 | 7.67% |
| MRK200131P00086000 | 2020-01-23 1:55PM EST | 86.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 21 | 16 | 4.30% |
| MRK200131P00086500 | 2020-01-24 9:50AM EST | 86.50 | 0.27 | 0.25 | 0.28 | 0.00 | - | 6 | 185 | 0.00% |
| MRK200131P00087000 | 2020-01-24 9:38AM EST | 87.00 | 0.42 | 0.36 | 0.38 | +0.07 | +20.00% | 26 | 1,185 | 0.00% |
| MRK200131P00087500 | 2020-01-24 9:49AM EST | 87.50 | 0.49 | 0.47 | 0.50 | -0.04 | -7.55% | 40 | 194 | 0.00% |
| MRK200131P00088000 | 2020-01-24 9:51AM EST | 88.00 | 0.66 | 0.64 | 0.66 | -0.06 | -8.33% | 33 | 229 | 0.00% |
| MRK200131P00088500 | 2020-01-23 3:53PM EST | 88.50 | 0.86 | 0.85 | 0.88 | 0.00 | - | 26 | 316 | 0.00% |
| MRK200131P00089000 | 2020-01-24 9:34AM EST | 89.00 | 1.10 | 1.11 | 1.15 | -0.13 | -10.57% | 5 | 292 | 0.00% |
| MRK200131P00089500 | 2020-01-23 3:35PM EST | 89.50 | 1.33 | 1.46 | 1.50 | 0.00 | - | 29 | 336 | 0.00% |
| MRK200131P00090000 | 2020-01-24 9:49AM EST | 90.00 | 1.81 | 1.79 | 1.83 | -0.02 | -1.09% | 5 | 1,381 | 0.00% |
| MRK200131P00090500 | 2020-01-23 2:53PM EST | 90.50 | 2.07 | 2.22 | 2.23 | 0.00 | - | 4 | 605 | 0.00% |
| MRK200131P00091000 | 2020-01-23 3:24PM EST | 91.00 | 2.45 | 2.64 | 2.71 | 0.00 | - | 2 | 71 | 0.00% |
| MRK200131P00091500 | 2020-01-23 12:00PM EST | 91.50 | 3.21 | 3.05 | 3.20 | +0.09 | +2.88% | 5 | 147 | 0.00% |
| MRK200131P00092000 | 2020-01-22 2:33PM EST | 92.00 | 2.23 | 3.60 | 3.70 | 0.00 | - | 8 | 10 | 0.00% |
| MRK200131P00092500 | 2020-01-21 10:00AM EST | 92.50 | 2.46 | 4.05 | 4.15 | 0.00 | - | 7 | 94 | 0.00% |
| MRK200131P00093000 | 2020-01-22 1:19PM EST | 93.00 | 3.10 | 4.60 | 4.90 | 0.00 | - | 2 | 88 | 0.00% |
| MRK200131P00093500 | 2020-01-17 12:18PM EST | 93.50 | 2.56 | 5.00 | 5.05 | 0.00 | - | 28 | 80 | 0.00% |
| MRK200131P00094000 | 2020-01-17 3:59PM EST | 94.00 | 3.05 | 5.55 | 5.70 | 0.00 | - | - | 16 | 0.00% |
| MRK200131P00094500 | 2020-01-22 7:17PM EST | 94.50 | 4.35 | 5.90 | 6.15 | 0.00 | - | - | - | 0.00% |
| MRK200131P00095000 | 2020-01-17 2:01PM EST | 95.00 | 4.05 | 6.50 | 6.65 | 0.00 | - | - | 4 | 0.00% |
| MRK200131P00095500 | 2020-01-23 1:58PM EST | 95.50 | 6.95 | 7.05 | 7.15 | 0.00 | - | - | - | 0.00% |
| MRK200131P00096000 | 2020-01-06 11:41AM EST | 96.00 | 4.50 | 7.50 | 7.65 | 0.00 | - | 1 | 0 | 0.00% |