UK markets closed
NIKKEI 225
28,743.25-121.07(-0.42%)HANG SENG
28,540.83-557.46(-1.92%)CRUDE OIL
64.87-1.22(-1.85%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.90+1.78 (+2.43%)
As of 2:57PM EST. Market open.
Strike:77.50
Callsfor12 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210312C00077500 | 2021-03-08 1:32PM EST | 2021-03-12 | 0.16 | 0.11 | 0.13 | +0.10 | +166.67% | 166 | 217 | 24.71% |
| MRK210319C00077500 | 2021-03-08 2:28PM EST | 2021-03-19 | 0.32 | 0.32 | 0.33 | +0.16 | +100.00% | 220 | 5,870 | 21.97% |
| MRK210326C00077500 | 2021-03-08 1:46PM EST | 2021-03-26 | 0.63 | 0.49 | 0.55 | +0.34 | +117.24% | 32 | 72 | 21.68% |
| MRK210401C00077500 | 2021-03-08 1:48PM EST | 2021-04-01 | 0.73 | 0.68 | 0.75 | +0.16 | +28.07% | 40 | 77 | 22.00% |
| MRK210409C00077500 | 2021-03-08 1:39PM EST | 2021-04-09 | 1.04 | 0.70 | 1.76 | +0.40 | +62.50% | 35 | 124 | 31.45% |
| MRK210416C00077500 | 2021-03-08 2:34PM EST | 2021-04-16 | 1.08 | 1.06 | 1.09 | +0.39 | +56.52% | 568 | 8,568 | 21.29% |
| MRK210521C00077500 | 2021-03-08 2:29PM EST | 2021-05-21 | 1.90 | 1.80 | 1.99 | +0.43 | +29.25% | 200 | 185 | 22.63% |
| MRK210618C00077500 | 2021-03-08 1:24PM EST | 2021-06-18 | 2.58 | 2.33 | 2.42 | +0.63 | +32.31% | 251 | 1,763 | 22.11% |
| MRK210716C00077500 | 2021-03-08 2:20PM EST | 2021-07-16 | 2.75 | 2.68 | 2.72 | +0.20 | +7.84% | 105 | 2,664 | 21.31% |
| MRK211015C00077500 | 2021-03-08 1:30PM EST | 2021-10-15 | 4.13 | 3.80 | 3.95 | +1.13 | +37.67% | 17 | 457 | 21.72% |
| MRK220121C00077500 | 2021-03-08 2:14PM EST | 2022-01-21 | 4.92 | 4.80 | 4.95 | +0.77 | +18.55% | 42 | 1,467 | 21.67% |
| MRK220617C00077500 | 2021-03-04 1:18PM EST | 2022-06-17 | 5.05 | 5.85 | 6.10 | 0.00 | - | 1 | 143 | 21.34% |
| MRK230120C00077500 | 2021-03-03 2:46PM EST | 2023-01-20 | 7.30 | 7.30 | 7.55 | +0.35 | +5.04% | 1 | 559 | 21.17% |
Putsfor12 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210312P00077500 | 2021-03-05 11:13AM EST | 2021-03-12 | 5.87 | 3.10 | 3.35 | 0.00 | - | 2 | 6 | 49.37% |
| MRK210319P00077500 | 2021-03-08 2:06PM EST | 2021-03-19 | 3.41 | 3.40 | 3.55 | -2.17 | -38.89% | 66 | 3,138 | 36.08% |
| MRK210326P00077500 | 2021-03-03 3:22PM EST | 2021-03-26 | 5.45 | 3.60 | 3.90 | 0.00 | - | 1 | 22 | 34.35% |
| MRK210401P00077500 | 2021-02-24 9:34AM EST | 2021-04-01 | 4.40 | 2.36 | 5.10 | 0.00 | - | - | 4 | 46.00% |
| MRK210409P00077500 | 2021-03-01 10:51AM EST | 2021-04-09 | 5.05 | 2.79 | 4.15 | 0.00 | - | - | 4 | 29.04% |
| MRK210416P00077500 | 2021-03-08 1:45PM EST | 2021-04-16 | 3.90 | 4.15 | 4.30 | -1.70 | -30.36% | 132 | 2,000 | 27.98% |
| MRK210521P00077500 | 2021-03-08 10:05AM EST | 2021-05-21 | 5.00 | 4.90 | 5.05 | -1.55 | -23.66% | 2 | 81 | 26.18% |
| MRK210618P00077500 | 2021-03-05 3:06PM EST | 2021-06-18 | 7.23 | 5.80 | 5.95 | 0.00 | - | 2 | 1,385 | 28.11% |
| MRK210716P00077500 | 2021-03-05 3:46PM EST | 2021-07-16 | 7.45 | 6.20 | 6.35 | 0.00 | - | 14 | 500 | 27.19% |
| MRK211015P00077500 | 2021-03-02 10:13AM EST | 2021-10-15 | 9.16 | 7.75 | 8.00 | 0.00 | - | 5 | 6 | 28.00% |
| MRK220121P00077500 | 2021-03-01 11:22AM EST | 2022-01-21 | 10.15 | 9.15 | 9.35 | 0.00 | - | 28 | 1,328 | 28.15% |
| MRK220617P00077500 | 2021-02-04 12:09PM EST | 2022-06-17 | 10.75 | 11.05 | 13.25 | 0.00 | - | 1 | 499 | 34.88% |
| MRK230120P00077500 | 2021-02-22 9:40AM EST | 2023-01-20 | 14.40 | 13.35 | 13.60 | 0.00 | - | 2 | 123 | 29.68% |
© 2021 Verizon Media. All rights reserved.
