UK markets open in 7 hours 28 minutes
NIKKEI 225
28,646.41+12.95(+0.05%)HANG SENG
29,642.28+779.51(+2.70%)CRUDE OIL
53.10+0.12(+0.23%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.19-0.19 (-0.23%)
At close: 4:00PM EST
83.20 +0.01 (0.01%)
After hours: 6:41PM EST
Callsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210122C00055000 | 2020-12-24 10:21AM EST | 55.00 | 25.45 | 26.00 | 30.65 | 0.00 | - | 1 | 1 | 232.81% |
| MRK210122C00065000 | 2021-01-19 12:00AM EST | 65.00 | 17.35 | 15.90 | 20.50 | 0.00 | - | - | 0 | 104.69% |
| MRK210122C00070000 | 2021-01-11 3:09PM EST | 70.00 | 14.80 | 11.00 | 15.75 | 0.00 | - | 83 | 83 | 118.16% |
| MRK210122C00073000 | 2021-01-19 12:00AM EST | 73.00 | 11.20 | 8.00 | 12.75 | 0.00 | - | 3 | 0 | 94.53% |
| MRK210122C00074500 | 2021-01-19 12:00AM EST | 74.50 | 8.55 | 6.50 | 11.40 | 0.00 | - | 1 | 0 | 89.84% |
| MRK210122C00075000 | 2020-12-21 10:40AM EST | 75.00 | 4.15 | 5.80 | 10.50 | 0.00 | - | - | 7 | 191.11% |
| MRK210122C00075500 | 2021-01-08 11:22AM EST | 75.50 | 7.35 | 5.50 | 10.25 | 0.00 | - | 4 | 6 | 74.80% |
| MRK210122C00076000 | 2021-01-19 12:00AM EST | 76.00 | 8.80 | 5.00 | 9.75 | 0.00 | - | - | - | 70.90% |
| MRK210122C00077000 | 2021-01-15 2:16PM EST | 77.00 | 6.13 | 6.15 | 6.30 | 0.00 | - | 60 | 57 | 55.66% |
| MRK210122C00077500 | 2021-01-19 12:00AM EST | 77.50 | 6.65 | 4.10 | 7.45 | 0.00 | - | 2 | 0 | 136.91% |
| MRK210122C00078000 | 2021-01-15 12:05PM EST | 78.00 | 4.93 | 3.40 | 7.15 | 0.00 | - | 4 | 10 | 138.57% |
| MRK210122C00078500 | 2021-01-07 2:16PM EST | 78.50 | 4.35 | 2.35 | 7.00 | 0.00 | - | 40 | 28 | 145.51% |
| MRK210122C00079000 | 2021-01-14 2:46PM EST | 79.00 | 3.48 | 1.89 | 6.40 | 0.00 | - | 5 | 23 | 135.06% |
| MRK210122C00079500 | 2021-01-11 2:38PM EST | 79.50 | 5.00 | 3.35 | 5.35 | 0.00 | - | 20 | 20 | 67.38% |
| MRK210122C00080000 | 2021-01-19 3:16PM EST | 80.00 | 3.14 | 2.35 | 5.35 | +0.84 | +36.52% | 1 | 89 | 62.01% |
| MRK210122C00080500 | 2021-01-19 2:24PM EST | 80.50 | 2.46 | 2.70 | 3.55 | -0.28 | -10.22% | 10 | 25 | 64.55% |
| MRK210122C00081000 | 2021-01-19 2:04PM EST | 81.00 | 2.05 | 2.25 | 2.35 | -0.44 | -17.67% | 35 | 54 | 28.13% |
| MRK210122C00081500 | 2021-01-19 3:05PM EST | 81.50 | 1.70 | 1.81 | 1.90 | -0.49 | -22.37% | 33 | 102 | 26.17% |
| MRK210122C00082000 | 2021-01-19 2:53PM EST | 82.00 | 1.46 | 1.39 | 1.47 | -0.24 | -14.12% | 201 | 555 | 24.27% |
| MRK210122C00082500 | 2021-01-19 3:30PM EST | 82.50 | 1.16 | 1.06 | 1.11 | -0.14 | -10.77% | 99 | 418 | 23.78% |
| MRK210122C00083000 | 2021-01-19 3:56PM EST | 83.00 | 0.84 | 0.75 | 0.80 | -0.25 | -22.94% | 312 | 462 | 23.34% |
| MRK210122C00083500 | 2021-01-19 3:55PM EST | 83.50 | 0.58 | 0.53 | 0.57 | -0.18 | -23.68% | 292 | 306 | 23.68% |
| MRK210122C00084000 | 2021-01-19 3:57PM EST | 84.00 | 0.39 | 0.37 | 0.41 | -0.20 | -33.90% | 601 | 645 | 24.71% |
| MRK210122C00084500 | 2021-01-19 3:56PM EST | 84.50 | 0.29 | 0.26 | 0.29 | -0.15 | -34.09% | 267 | 357 | 25.59% |
| MRK210122C00085000 | 2021-01-19 3:56PM EST | 85.00 | 0.20 | 0.18 | 0.20 | -0.08 | -28.57% | 1,514 | 1,375 | 26.27% |
| MRK210122C00085500 | 2021-01-19 3:57PM EST | 85.50 | 0.16 | 0.13 | 0.16 | -0.03 | -15.79% | 266 | 1,044 | 28.42% |
| MRK210122C00086000 | 2021-01-19 3:49PM EST | 86.00 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 241 | 375 | 29.69% |
| MRK210122C00086500 | 2021-01-19 2:55PM EST | 86.50 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 114 | 114 | 31.84% |
| MRK210122C00087000 | 2021-01-19 3:29PM EST | 87.00 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 83 | 260 | 34.38% |
| MRK210122C00087500 | 2021-01-19 3:01PM EST | 87.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 86 | 163 | 34.57% |
| MRK210122C00088000 | 2021-01-19 3:57PM EST | 88.00 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 46 | 70 | 38.67% |
| MRK210122C00088500 | 2021-01-19 11:36AM EST | 88.50 | 0.03 | 0.03 | 0.08 | 0.00 | - | 17 | 31 | 42.97% |
| MRK210122C00090000 | 2021-01-19 3:20PM EST | 90.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 163 | 172 | 45.70% |
| MRK210122C00095000 | 2021-01-19 1:36PM EST | 95.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 38 | 13 | 71.88% |
| MRK210122C00100000 | 2021-01-19 12:11PM EST | 100.00 | 0.01 | 0.00 | 0.20 | -0.06 | -85.71% | 10 | 2 | 107.42% |
Putsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210122P00055000 | 2021-01-19 12:00AM EST | 55.00 | 0.02 | - | 0.52 | 0.00 | - | - | - | 301.37% |
| MRK210122P00060000 | 2021-01-19 12:00AM EST | 60.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | - | 0 | 227.54% |
| MRK210122P00065000 | 2021-01-05 10:40AM EST | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 49 | 96.88% |
| MRK210122P00070000 | 2021-01-19 11:48AM EST | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 20 | 75.00% |
| MRK210122P00073000 | 2020-12-28 3:00PM EST | 73.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 1 | 6 | 67.97% |
| MRK210122P00074500 | 2021-01-04 11:55AM EST | 74.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 130 | 147 | 64.06% |
| MRK210122P00075000 | 2021-01-13 11:04AM EST | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 211 | 52.34% |
| MRK210122P00075500 | 2021-01-04 9:30AM EST | 75.50 | 0.42 | 0.00 | 0.53 | 0.00 | - | 2 | 5 | 82.03% |
| MRK210122P00076000 | 2021-01-19 11:48AM EST | 76.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 10 | 24 | 71.88% |
| MRK210122P00076500 | 2021-01-04 12:31PM EST | 76.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 43 | 58.20% |
| MRK210122P00077000 | 2021-01-19 10:47AM EST | 77.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 37 | 56.84% |
| MRK210122P00077500 | 2021-01-19 12:18PM EST | 77.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 9 | 240 | 44.14% |
| MRK210122P00078000 | 2021-01-15 12:45PM EST | 78.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 91 | 41.02% |
| MRK210122P00078500 | 2021-01-19 9:55AM EST | 78.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 15 | 97 | 37.50% |
| MRK210122P00079000 | 2021-01-19 1:33PM EST | 79.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 16 | 108 | 35.55% |
| MRK210122P00079500 | 2021-01-15 3:22PM EST | 79.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 5 | 55 | 30.86% |
| MRK210122P00080000 | 2021-01-19 3:20PM EST | 80.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 73 | 114 | 30.47% |
| MRK210122P00080500 | 2021-01-19 1:56PM EST | 80.50 | 0.09 | 0.06 | 0.09 | -0.12 | -57.14% | 2 | 38 | 27.54% |
| MRK210122P00081000 | 2021-01-19 1:09PM EST | 81.00 | 0.11 | 0.09 | 0.12 | -0.07 | -38.89% | 22 | 114 | 25.68% |
| MRK210122P00081500 | 2021-01-19 2:29PM EST | 81.50 | 0.18 | 0.14 | 0.16 | -0.07 | -28.00% | 109 | 346 | 23.63% |
| MRK210122P00082000 | 2021-01-19 3:38PM EST | 82.00 | 0.24 | 0.22 | 0.25 | -0.11 | -31.43% | 135 | 326 | 23.05% |
| MRK210122P00082500 | 2021-01-19 3:36PM EST | 82.50 | 0.40 | 0.36 | 0.40 | -0.11 | -21.57% | 174 | 275 | 23.05% |
| MRK210122P00083000 | 2021-01-19 3:25PM EST | 83.00 | 0.67 | 0.55 | 0.60 | -0.03 | -4.29% | 212 | 202 | 23.00% |
| MRK210122P00083500 | 2021-01-19 3:45PM EST | 83.50 | 0.76 | 0.82 | 0.88 | -0.16 | -17.39% | 60 | 81 | 23.73% |
| MRK210122P00084000 | 2021-01-19 3:53PM EST | 84.00 | 1.13 | 1.15 | 1.22 | -0.09 | -7.38% | 19 | 42 | 24.71% |
| MRK210122P00084500 | 2021-01-19 10:55AM EST | 84.50 | 1.81 | 1.54 | 1.61 | +0.26 | +16.77% | 30 | 162 | 25.98% |
| MRK210122P00085000 | 2021-01-19 10:43AM EST | 85.00 | 2.13 | 1.86 | 2.08 | -0.03 | -1.39% | 3 | 45 | 29.59% |
| MRK210122P00085500 | 2021-01-19 9:58AM EST | 85.50 | 2.32 | 2.25 | 2.53 | -0.98 | -29.70% | 1 | 0 | 31.64% |
| MRK210122P00086500 | 2021-01-19 12:00AM EST | 86.50 | 3.60 | 2.99 | 3.85 | 0.00 | - | - | - | 55.66% |
| MRK210122P00087000 | 2021-01-11 3:33PM EST | 87.00 | 2.62 | 3.30 | 4.10 | 0.00 | - | 200 | 201 | 47.95% |
| MRK210122P00088000 | 2020-12-29 1:23PM EST | 88.00 | 6.90 | 2.70 | 7.10 | 0.00 | - | 1 | 7 | 138.09% |
| MRK210122P00088500 | 2021-01-19 12:00AM EST | 88.50 | 6.15 | 3.00 | 7.50 | 0.00 | - | - | - | 139.84% |
| MRK210122P00095000 | 2021-01-19 12:00AM EST | 95.00 | 10.15 | 9.70 | 12.95 | 0.00 | - | - | - | 154.39% |
© 2021 Verizon Media. All rights reserved.
