Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.54+0.47 (+0.61%)
As of 11:51AM EDT. Market open.
Strike:65.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201023C00065000 | 2020-10-16 2:34PM EDT | 2020-10-23 | 14.85 | 13.55 | 13.90 | 0.00 | - | 1 | 13 | 157.03% |
| MRK201106C00065000 | 2020-10-20 10:48AM EDT | 2020-11-06 | 13.49 | 11.60 | 15.75 | 0.00 | - | 46 | 46 | 52.15% |
| MRK201120C00065000 | 2020-10-20 1:30PM EDT | 2020-11-20 | 13.72 | 13.65 | 14.05 | 0.00 | - | 12 | 81 | 51.71% |
| MRK201218C00065000 | 2020-10-05 2:53PM EDT | 2020-12-18 | 14.45 | 13.80 | 14.25 | 0.00 | - | 5 | 8 | 40.87% |
| MRK210115C00065000 | 2020-10-16 11:14AM EDT | 2021-01-15 | 15.40 | 13.90 | 14.35 | 0.00 | - | 5 | 155 | 34.96% |
| MRK210416C00065000 | 2020-10-12 12:11PM EDT | 2021-04-16 | 16.38 | 14.20 | 14.80 | 0.00 | - | 5 | 23 | 28.25% |
| MRK210618C00065000 | 2020-10-20 3:09PM EDT | 2021-06-18 | 14.60 | 14.70 | 15.10 | 0.00 | - | 1 | 45 | 26.25% |
| MRK220121C00065000 | 2020-10-19 3:09PM EDT | 2022-01-21 | 15.60 | 15.65 | 16.00 | 0.00 | - | 1 | 492 | 22.95% |
| MRK220617C00065000 | 2020-10-16 10:06AM EDT | 2022-06-17 | 17.32 | 16.25 | 16.60 | 0.00 | - | 27 | 332 | 22.07% |
| MRK230120C00065000 | 2020-10-05 9:51AM EDT | 2023-01-20 | 19.30 | 16.00 | 18.65 | 0.00 | - | 1 | 2 | 24.69% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201023P00065000 | 2020-10-16 9:37AM EDT | 2020-10-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 93.75% |
| MRK201030P00065000 | 2020-10-15 3:09PM EDT | 2020-10-30 | 0.07 | 0.00 | 0.09 | 0.00 | - | 200 | 202 | 58.20% |
| MRK201106P00065000 | 2020-10-19 4:14PM EDT | 2020-11-06 | 0.04 | - | 2.13 | 0.00 | - | - | 1 | 115.45% |
| MRK201113P00065000 | 2020-10-19 12:15AM EDT | 2020-11-13 | 0.07 | - | 0.28 | 0.00 | - | - | 10 | 50.98% |
| MRK201120P00065000 | 2020-10-21 2:36PM EDT | 2020-11-20 | 0.09 | 0.04 | 0.29 | 0.00 | - | 75 | 453 | 44.97% |
| MRK201218P00065000 | 2020-10-21 1:12PM EDT | 2020-12-18 | 0.34 | 0.28 | 0.34 | 0.00 | - | 2 | 258 | 33.59% |
| MRK210115P00065000 | 2020-10-20 1:25PM EDT | 2021-01-15 | 0.59 | 0.50 | 0.59 | 0.00 | - | 88 | 13,230 | 31.89% |
| MRK210416P00065000 | 2020-10-21 2:03PM EDT | 2021-04-16 | 1.46 | 1.39 | 1.49 | 0.00 | - | 1 | 146 | 30.10% |
| MRK210618P00065000 | 2020-10-21 3:46PM EDT | 2021-06-18 | 2.25 | 2.11 | 2.21 | 0.00 | - | 48 | 1,818 | 30.29% |
| MRK220121P00065000 | 2020-10-22 10:38AM EDT | 2022-01-21 | 4.10 | 4.00 | 4.20 | -0.10 | -2.38% | 36 | 2,419 | 29.80% |
| MRK220617P00065000 | 2020-10-21 2:45PM EDT | 2022-06-17 | 5.45 | 5.30 | 5.75 | 0.00 | - | 101 | 567 | 30.84% |
| MRK230120P00065000 | 2020-10-15 2:47PM EDT | 2023-01-20 | 7.00 | 6.05 | 7.30 | 0.00 | - | 15 | 27 | 30.55% |
© 2020 Verizon Media. All rights reserved.
