Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.46+0.39 (+0.50%)
As of 12:07PM EDT. Market open.
Strike:75.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201120C00075000 | 2020-09-25 3:27PM EDT | 2020-11-20 | 9.20 | 8.55 | 9.20 | 0.00 | - | 2 | 53 | 80.05% |
| MRK201218C00075000 | 2020-09-25 11:29AM EDT | 2020-12-18 | 9.23 | 8.95 | 9.90 | 0.00 | - | 1 | 1 | 62.20% |
| MRK210115C00075000 | 2020-09-29 12:45PM EDT | 2021-01-15 | 9.10 | 9.45 | 10.05 | 0.00 | - | 1 | 2,031 | 53.32% |
| MRK210416C00075000 | 2020-09-25 9:38AM EDT | 2021-04-16 | 10.35 | 10.30 | 10.85 | 0.00 | - | 15 | 30 | 42.44% |
| MRK210618C00075000 | 2020-09-25 3:29PM EDT | 2021-06-18 | 11.30 | 10.95 | 11.55 | 0.00 | - | 1 | 1,104 | 39.33% |
| MRK220121C00075000 | 2020-09-21 3:27PM EDT | 2022-01-21 | 12.90 | 12.40 | 12.95 | 0.00 | - | 1 | 286 | 32.68% |
| MRK220617C00075000 | 2020-09-09 10:17AM EDT | 2022-06-17 | 13.60 | 13.25 | 13.90 | 0.00 | - | 1 | 102 | 30.90% |
| MRK230120C00075000 | 2020-09-21 12:10AM EDT | 2023-01-20 | 15.09 | 14.00 | 14.80 | 0.00 | - | - | 4 | 28.51% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201023P00075000 | 2020-09-29 3:38PM EDT | 2020-10-23 | 0.26 | 0.07 | 0.32 | -0.09 | -25.71% | 10 | 51 | 53.71% |
| MRK201030P00075000 | 2020-09-25 3:36PM EDT | 2020-10-30 | 0.56 | 0.19 | 0.63 | 0.00 | - | 6 | 35 | 38.97% |
| MRK201120P00075000 | 2020-09-30 2:59PM EDT | 2020-11-20 | 1.07 | 0.95 | 1.05 | -0.18 | -14.40% | 70 | 1,479 | 27.27% |
| MRK201218P00075000 | 2020-09-29 3:18PM EDT | 2020-12-18 | 1.81 | 1.29 | 1.86 | 0.00 | - | 61 | 110 | 27.11% |
| MRK210115P00075000 | 2020-09-30 3:26PM EDT | 2021-01-15 | 2.07 | 1.72 | 2.24 | -0.24 | -10.39% | 63 | 5,582 | 25.04% |
| MRK210416P00075000 | 2020-09-30 2:29PM EDT | 2021-04-16 | 3.35 | 3.20 | 3.90 | -0.30 | -8.22% | 30 | 238 | 25.64% |
| MRK210618P00075000 | 2020-09-30 3:49PM EDT | 2021-06-18 | 4.40 | 4.25 | 4.45 | -0.25 | -5.38% | 26 | 871 | 24.32% |
| MRK220121P00075000 | 2020-09-22 11:07AM EDT | 2022-01-21 | 7.25 | 6.75 | 7.15 | 0.00 | - | 9 | 1,570 | 25.71% |
| MRK220617P00075000 | 2020-09-16 3:29PM EDT | 2022-06-17 | 7.60 | 8.15 | 8.80 | 0.00 | - | 10 | 21 | 26.66% |
© 2020 Verizon Media. All rights reserved.
