Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK210319C00065000 | 2021-03-08 11:47AM EST | 2021-03-19 | 10.10 | 9.55 | 10.55 | +2.38 | +30.83% | 5 | 74 | 71.39% |
MRK210326C00065000 | 2021-02-23 9:46AM EST | 2021-03-26 | 10.90 | 9.40 | 9.95 | 0.00 | - | 20 | 23 | 28.13% |
MRK210416C00065000 | 2021-03-05 1:11PM EST | 2021-04-16 | 8.45 | 9.10 | 10.30 | +0.38 | +4.71% | 1 | 40 | 33.59% |
MRK210521C00065000 | 2021-03-08 12:56PM EST | 2021-05-21 | 10.55 | 9.15 | 10.05 | +1.83 | +20.99% | 104 | 33 | 18.85% |
MRK210618C00065000 | 2021-03-08 1:25PM EST | 2021-06-18 | 10.64 | 10.10 | 10.25 | +2.64 | +33.00% | 10 | 277 | 20.14% |
MRK210716C00065000 | 2021-03-04 3:44PM EST | 2021-07-16 | 8.05 | 10.25 | 10.40 | 0.00 | - | 104 | 182 | 19.85% |
MRK220121C00065000 | 2021-03-08 2:40PM EST | 2022-01-21 | 11.70 | 11.50 | 11.65 | +1.99 | +20.49% | 11 | 976 | 20.17% |
MRK220617C00065000 | 2021-03-04 2:08PM EST | 2022-06-17 | 11.50 | 11.90 | 12.65 | 0.00 | - | 2 | 357 | 20.70% |
MRK230120C00065000 | 2021-03-08 11:31AM EST | 2023-01-20 | 13.60 | 13.15 | 13.55 | +1.50 | +12.40% | 8 | 749 | 19.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK210312P00065000 | 2021-03-08 2:40PM EST | 2021-03-12 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 629 | 52.34% |
MRK210319P00065000 | 2021-03-08 1:55PM EST | 2021-03-19 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 17 | 1,418 | 37.11% |
MRK210326P00065000 | 2021-03-04 3:24PM EST | 2021-03-26 | 0.10 | 0.00 | 0.90 | -0.10 | -50.00% | 1 | 99 | 51.47% |
MRK210401P00065000 | 2021-02-26 9:34AM EST | 2021-04-01 | 0.21 | 0.00 | 0.53 | 0.00 | - | 3 | 5 | 47.12% |
MRK210409P00065000 | 2021-03-04 1:53PM EST | 2021-04-09 | 0.41 | 0.01 | 2.21 | 0.00 | - | 3 | 715 | 52.64% |
MRK210416P00065000 | 2021-03-08 2:14PM EST | 2021-04-16 | 0.21 | 0.20 | 0.23 | -0.13 | -38.24% | 51 | 4,165 | 29.79% |
MRK210423P00065000 | 2021-03-05 2:57PM EST | 2021-04-23 | 0.30 | 0.15 | 0.49 | -0.19 | -38.78% | 1 | 5 | 33.55% |
MRK210521P00065000 | 2021-03-08 1:19PM EST | 2021-05-21 | 0.51 | 0.51 | 0.56 | -0.45 | -46.88% | 25 | 143 | 27.64% |
MRK210618P00065000 | 2021-03-08 11:08AM EST | 2021-06-18 | 0.87 | 0.89 | 0.96 | -0.45 | -34.09% | 18 | 2,716 | 28.22% |
MRK210716P00065000 | 2021-03-08 11:30AM EST | 2021-07-16 | 1.17 | 1.15 | 1.23 | -0.31 | -20.95% | 15 | 1,288 | 27.48% |
MRK211015P00065000 | 2021-03-08 12:52PM EST | 2021-10-15 | 2.10 | 2.17 | 2.27 | -0.84 | -28.57% | 5 | 733 | 27.52% |
MRK220121P00065000 | 2021-03-08 1:26PM EST | 2022-01-21 | 3.15 | 3.20 | 3.35 | -0.70 | -18.18% | 19 | 4,336 | 27.91% |
MRK220617P00065000 | 2021-03-03 3:22PM EST | 2022-06-17 | 4.80 | 4.60 | 5.00 | 0.00 | - | 4 | 1,340 | 29.07% |
MRK230120P00065000 | 2021-03-08 11:56AM EST | 2023-01-20 | 6.45 | 6.05 | 9.00 | -1.26 | -16.34% | 175 | 854 | 35.44% |