Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.65+0.58 (+0.74%)
As of 11:38AM EDT. Market open.
Strike:77.50
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201023C00077500 | 2020-10-22 9:37AM EDT | 2020-10-23 | 1.00 | 1.21 | 1.53 | +0.11 | +12.36% | 1 | 117 | 36.13% |
| MRK201030C00077500 | 2020-10-19 3:51PM EDT | 2020-10-30 | 2.04 | 2.10 | 2.20 | 0.00 | - | 55 | 60 | 31.89% |
| MRK201106C00077500 | 2020-10-16 3:13PM EDT | 2020-11-06 | 3.39 | 2.75 | 2.99 | 0.00 | - | 1 | 2 | 36.38% |
| MRK201120C00077500 | 2020-10-20 12:47PM EDT | 2020-11-20 | 2.97 | 3.20 | 3.35 | 0.00 | - | 3 | 73 | 30.66% |
| MRK201127C00077500 | 2020-10-20 3:59PM EDT | 2020-11-27 | 3.20 | 3.30 | 3.50 | 0.00 | - | 1 | 2 | 29.15% |
| MRK201218C00077500 | 2020-10-22 10:20AM EDT | 2020-12-18 | 4.00 | 3.80 | 3.95 | +0.35 | +9.59% | 19 | 67 | 26.95% |
| MRK210115C00077500 | 2020-10-22 10:57AM EDT | 2021-01-15 | 4.40 | 4.20 | 4.50 | +0.20 | +4.76% | 2 | 2,017 | 25.81% |
| MRK210416C00077500 | 2020-10-22 11:03AM EDT | 2021-04-16 | 5.75 | 5.60 | 5.80 | +0.25 | +4.55% | 2 | 55 | 24.02% |
| MRK210618C00077500 | 2020-10-21 12:47PM EDT | 2021-06-18 | 6.30 | 6.25 | 6.70 | 0.00 | - | 1 | 154 | 24.22% |
| MRK220121C00077500 | 2020-10-20 12:49PM EDT | 2022-01-21 | 8.00 | 8.20 | 8.40 | 0.00 | - | 3 | 344 | 22.46% |
| MRK220617C00077500 | 2020-10-19 9:53AM EDT | 2022-06-17 | 9.80 | 9.00 | 9.45 | 0.00 | - | 8 | 99 | 22.18% |
| MRK230120C00077500 | 2020-10-15 2:17PM EDT | 2023-01-20 | 11.00 | 9.00 | 11.65 | 0.00 | - | 1 | 34 | 23.80% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201023P00077500 | 2020-10-22 11:02AM EDT | 2020-10-23 | 0.09 | 0.07 | 0.13 | -0.15 | -62.50% | 6 | 208 | 22.17% |
| MRK201030P00077500 | 2020-10-22 10:51AM EDT | 2020-10-30 | 0.87 | 0.85 | 0.92 | -0.19 | -17.92% | 4 | 259 | 29.05% |
| MRK201106P00077500 | 2020-10-19 3:29PM EDT | 2020-11-06 | 1.70 | 1.47 | 1.66 | 0.00 | - | 5 | 140 | 33.55% |
| MRK201113P00077500 | 2020-10-21 1:30PM EDT | 2020-11-13 | 1.93 | 0.93 | 1.99 | 0.00 | - | 1 | 17 | 32.28% |
| MRK201120P00077500 | 2020-10-21 3:57PM EDT | 2020-11-20 | 2.29 | 1.95 | 2.00 | 0.00 | - | 35 | 1,554 | 28.37% |
| MRK201127P00077500 | 2020-10-20 10:24AM EDT | 2020-11-27 | 2.20 | 1.86 | 2.17 | 0.00 | - | 4 | 7 | 27.30% |
| MRK201218P00077500 | 2020-10-21 3:07PM EDT | 2020-12-18 | 3.25 | 2.90 | 3.05 | 0.00 | - | 112 | 1,735 | 28.98% |
| MRK210115P00077500 | 2020-10-21 11:02AM EDT | 2021-01-15 | 3.50 | 3.40 | 3.60 | 0.00 | - | 12 | 5,499 | 27.47% |
| MRK210416P00077500 | 2020-10-19 3:47PM EDT | 2021-04-16 | 5.30 | 5.20 | 5.70 | 0.00 | - | 179 | 643 | 28.91% |
| MRK210618P00077500 | 2020-10-21 11:26AM EDT | 2021-06-18 | 6.60 | 6.40 | 6.60 | 0.00 | - | 5 | 528 | 28.42% |
| MRK220121P00077500 | 2020-10-21 11:19AM EDT | 2022-01-21 | 9.35 | 9.05 | 9.40 | 0.00 | - | 10 | 843 | 28.73% |
| MRK220617P00077500 | 2020-10-20 12:48PM EDT | 2022-06-17 | 11.08 | 10.70 | 11.05 | 0.00 | - | 1 | 70 | 29.18% |
© 2020 Verizon Media. All rights reserved.
