UK markets open in 7 hours 43 minutes
NIKKEI 225
23,639.46+72.42(+0.31%)HANG SENG
24,754.42+184.88(+0.75%)CRUDE OIL
39.90-0.13(-0.32%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.07-0.20 (-0.26%)
At close: 4:02PM EDT
78.07 0.00 (0.00%)
After hours: 6:57PM EDT
Strike:70.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201023C00070000 | 2020-10-20 1:24PM EDT | 2020-10-23 | 8.45 | 7.85 | 8.25 | -0.10 | -1.17% | 1 | 178 | 82.81% |
| MRK201030C00070000 | 2020-10-05 2:32PM EDT | 2020-10-30 | 8.65 | 7.95 | 8.45 | 0.00 | - | 8 | 65 | 55.08% |
| MRK201106C00070000 | 2020-10-19 12:14AM EDT | 2020-11-06 | 9.35 | 6.20 | 8.40 | 0.00 | - | - | 14 | 40.58% |
| MRK201120C00070000 | 2020-10-21 12:13PM EDT | 2020-11-20 | 8.81 | 8.45 | 8.70 | -0.18 | -2.00% | 11 | 187 | 36.62% |
| MRK201218C00070000 | 2020-10-21 2:32PM EDT | 2020-12-18 | 9.23 | 8.50 | 9.10 | -1.34 | -12.68% | 5 | 43 | 31.76% |
| MRK210115C00070000 | 2020-10-21 2:44PM EDT | 2021-01-15 | 9.40 | 9.05 | 9.35 | -1.36 | -12.64% | 1 | 776 | 28.59% |
| MRK210416C00070000 | 2020-10-15 9:40AM EDT | 2021-04-16 | 11.20 | 10.00 | 10.55 | 0.00 | - | 1 | 34 | 27.28% |
| MRK210618C00070000 | 2020-10-21 10:01AM EDT | 2021-06-18 | 10.80 | 10.40 | 10.80 | +0.05 | +0.47% | 1 | 165 | 24.67% |
| MRK220121C00070000 | 2020-10-21 12:12PM EDT | 2022-01-21 | 12.30 | 11.95 | 12.25 | +0.15 | +1.23% | 2 | 495 | 22.85% |
| MRK220617C00070000 | 2020-10-08 12:33PM EDT | 2022-06-17 | 14.80 | 12.60 | 13.20 | 0.00 | - | 2 | 75 | 22.61% |
| MRK230120C00070000 | 2020-10-19 3:35PM EDT | 2023-01-20 | 13.90 | 12.20 | 15.25 | 0.00 | - | 3 | 31 | 24.36% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201023P00070000 | 2020-10-06 3:54PM EDT | 2020-10-23 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 139 | 60.16% |
| MRK201030P00070000 | 2020-10-14 11:44AM EDT | 2020-10-30 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 1 | 71 | 32.42% |
| MRK201106P00070000 | 2020-10-21 3:09PM EDT | 2020-11-06 | 0.09 | 0.00 | 0.16 | -0.02 | -18.18% | 8 | 365 | 33.79% |
| MRK201113P00070000 | 2020-10-20 12:21PM EDT | 2020-11-13 | 0.22 | 0.00 | 0.39 | 0.00 | - | 370 | 413 | 35.84% |
| MRK201120P00070000 | 2020-10-21 11:28AM EDT | 2020-11-20 | 0.37 | 0.40 | 0.45 | -0.03 | -7.50% | 31 | 2,240 | 32.89% |
| MRK201127P00070000 | 2020-10-21 3:24PM EDT | 2020-11-27 | 0.38 | 0.18 | 0.52 | -0.04 | -9.52% | 20 | 2 | 31.06% |
| MRK201218P00070000 | 2020-10-21 3:49PM EDT | 2020-12-18 | 0.93 | 0.77 | 0.96 | +0.08 | +9.41% | 840 | 17,771 | 30.91% |
| MRK210115P00070000 | 2020-10-21 12:01PM EDT | 2021-01-15 | 1.25 | 1.29 | 1.42 | +0.09 | +7.76% | 1 | 6,784 | 29.91% |
| MRK210416P00070000 | 2020-10-20 10:36AM EDT | 2021-04-16 | 2.55 | 2.32 | 2.86 | 0.00 | - | 322 | 1,707 | 29.47% |
| MRK210618P00070000 | 2020-10-21 10:29AM EDT | 2021-06-18 | 3.50 | 3.55 | 3.75 | +0.10 | +2.94% | 8 | 1,845 | 29.54% |
| MRK220121P00070000 | 2020-10-21 10:30AM EDT | 2022-01-21 | 5.85 | 5.95 | 6.15 | +0.10 | +1.74% | 23 | 1,227 | 29.35% |
| MRK220617P00070000 | 2020-10-14 11:34AM EDT | 2022-06-17 | 7.15 | 7.25 | 7.75 | 0.00 | - | 3 | 33 | 30.03% |
| MRK230120P00070000 | 2020-10-19 12:08PM EDT | 2023-01-20 | 8.60 | 7.95 | 10.00 | 0.00 | - | 5 | 47 | 31.14% |
© 2020 Verizon Media. All rights reserved.
