Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.38+1.21 (+1.47%)
At close: 4:00PM EST
Strike:55.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210122C00055000 | 2020-12-24 10:21AM EST | 2021-01-22 | 25.45 | 26.55 | 30.70 | 0.00 | - | - | 1 | 183.59% |
| MRK210319C00055000 | 2021-01-05 1:06PM EST | 2021-03-19 | 25.80 | 28.20 | 28.75 | 0.00 | - | - | 0 | 61.82% |
| MRK210416C00055000 | 2020-12-11 2:35PM EST | 2021-04-16 | 28.30 | 27.65 | 28.60 | 0.00 | - | 50 | 20 | 46.39% |
| MRK210618C00055000 | 2021-01-07 12:35PM EST | 2021-06-18 | 29.00 | 28.20 | 28.90 | 0.00 | - | 1 | 2 | 42.33% |
| MRK220121C00055000 | 2021-01-14 12:40PM EST | 2022-01-21 | 27.85 | 28.10 | 29.10 | 0.00 | - | 1 | 43 | 29.35% |
| MRK220617C00055000 | 2020-12-11 2:35PM EST | 2022-06-17 | 28.10 | 27.65 | 29.15 | 0.00 | - | 125 | 55 | 25.22% |
| MRK230120C00055000 | 2021-01-06 11:38AM EST | 2023-01-20 | 27.50 | 28.15 | 29.40 | 0.00 | - | 10 | 19 | 22.77% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210122P00055000 | 2021-01-11 1:41PM EST | 2021-01-22 | 0.02 | 0.00 | 0.45 | 0.00 | - | - | 20 | 180.66% |
| MRK210219P00055000 | 2021-01-04 1:37PM EST | 2021-02-19 | 0.04 | 0.00 | 0.04 | 0.00 | - | 500 | 514 | 53.91% |
| MRK210319P00055000 | 2021-01-08 9:36AM EST | 2021-03-19 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 0 | 52.34% |
| MRK210416P00055000 | 2020-12-31 2:16PM EST | 2021-04-16 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 74 | 47.95% |
| MRK210618P00055000 | 2021-01-08 12:15PM EST | 2021-06-18 | 0.20 | 0.00 | 0.51 | 0.00 | - | 2 | 331 | 42.19% |
| MRK210716P00055000 | 2021-01-06 2:28PM EST | 2021-07-16 | 0.29 | 0.00 | 0.60 | 0.00 | - | - | 0 | 40.23% |
| MRK220121P00055000 | 2021-01-15 12:44PM EST | 2022-01-21 | 0.79 | 0.75 | 1.01 | 0.00 | - | 32 | 1,916 | 32.07% |
| MRK220617P00055000 | 2021-01-13 10:35AM EST | 2022-06-17 | 1.50 | 0.76 | 1.75 | 0.00 | - | 1 | 245 | 31.86% |
| MRK230120P00055000 | 2020-12-14 3:51PM EST | 2023-01-20 | 2.95 | 1.66 | 3.15 | 0.00 | - | 4 | 11 | 32.84% |
© 2021 Verizon Media. All rights reserved.
