MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:65.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200710C00065000 | 2020-06-30 2:43PM EDT | 2020-07-10 | 11.85 | 13.85 | 14.65 | 0.00 | - | 1 | 8 | 99.32% |
| MRK200717C00065000 | 2020-06-30 1:44PM EDT | 2020-07-17 | 11.60 | 12.30 | 16.15 | 0.00 | - | 15 | 20 | 71.48% |
| MRK200731C00065000 | 2020-06-25 1:37PM EDT | 2020-07-31 | 11.70 | 12.50 | 16.35 | 0.00 | - | 1 | 5 | 56.93% |
| MRK200821C00065000 | 2020-06-26 11:23AM EDT | 2020-08-21 | 12.16 | 14.25 | 14.55 | 0.00 | - | 3 | 65 | 45.68% |
| MRK200918C00065000 | 2020-07-02 11:00AM EDT | 2020-09-18 | 14.10 | 14.50 | 14.75 | +1.54 | +12.26% | 6 | 145 | 39.36% |
| MRK201016C00065000 | 2020-06-26 1:08PM EDT | 2020-10-16 | 12.10 | 14.60 | 14.85 | 0.00 | - | 2 | 46 | 34.86% |
| MRK210115C00065000 | 2020-07-01 1:20PM EDT | 2021-01-15 | 15.35 | 15.30 | 15.55 | 0.00 | - | 1 | 334 | 30.75% |
| MRK210618C00065000 | 2020-06-24 9:40AM EDT | 2021-06-18 | 14.56 | 15.85 | 16.45 | 0.00 | - | 1 | 45 | 27.42% |
| MRK220121C00065000 | 2020-06-29 12:01PM EDT | 2022-01-21 | 16.75 | 16.65 | 17.30 | +1.40 | +9.12% | 5 | 389 | 24.56% |
| MRK220617C00065000 | 2020-07-02 12:23PM EDT | 2022-06-17 | 17.39 | 17.00 | 17.75 | +2.39 | +15.93% | 3 | 295 | 23.26% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200710P00065000 | 2020-06-29 2:22PM EDT | 2020-07-10 | 0.08 | 0.00 | 1.27 | 0.00 | - | 38 | 37 | 107.91% |
| MRK200717P00065000 | 2020-07-02 3:17PM EDT | 2020-07-17 | 0.12 | 0.00 | 0.12 | +0.09 | +300.00% | 20 | 1,146 | 53.61% |
| MRK200724P00065000 | 2020-06-26 3:09PM EDT | 2020-07-24 | 0.33 | 0.00 | 0.25 | 0.00 | - | 31 | 69 | 51.37% |
| MRK200731P00065000 | 2020-06-26 12:16PM EDT | 2020-07-31 | 0.25 | 0.00 | 0.40 | 0.00 | - | 10 | 25 | 50.00% |
| MRK200821P00065000 | 2020-07-02 3:25PM EDT | 2020-08-21 | 0.26 | 0.26 | 0.29 | -0.12 | -31.58% | 8 | 1,115 | 35.25% |
| MRK200918P00065000 | 2020-07-02 1:16PM EDT | 2020-09-18 | 0.60 | 0.55 | 0.61 | -0.13 | -17.81% | 2 | 1,291 | 34.16% |
| MRK201016P00065000 | 2020-07-02 2:32PM EDT | 2020-10-16 | 0.81 | 0.81 | 0.95 | -0.26 | -24.30% | 4 | 1,377 | 33.55% |
| MRK210115P00065000 | 2020-07-01 3:04PM EDT | 2021-01-15 | 1.95 | 1.85 | 1.98 | -0.20 | -9.30% | 1 | 4,857 | 32.20% |
| MRK210618P00065000 | 2020-06-26 12:07PM EDT | 2021-06-18 | 4.80 | 3.45 | 3.65 | 0.00 | - | 153 | 397 | 31.85% |
| MRK220121P00065000 | 2020-07-02 9:57AM EDT | 2022-01-21 | 5.33 | 5.25 | 5.50 | -0.16 | -2.91% | 13 | 2,354 | 31.19% |
| MRK220617P00065000 | 2020-06-22 3:44PM EDT | 2022-06-17 | 7.51 | 6.45 | 6.90 | 0.00 | - | 5 | 13 | 31.79% |
© 2020 Verizon Media. All rights reserved.