Merck & Co., Inc. (MRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.98-0.20 (-0.25%)
At close: 4:00PM EST
Strike:83.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210129C00083000 | 2021-01-22 3:47PM EST | 2021-01-29 | 0.27 | 0.23 | 0.25 | -0.13 | -32.50% | 194 | 467 | 22.22% |
| MRK210205C00083000 | 2021-01-22 3:21PM EST | 2021-02-05 | 0.85 | 0.80 | 0.86 | -0.15 | -15.00% | 84 | 264 | 27.22% |
| MRK210212C00083000 | 2021-01-21 10:19AM EST | 2021-02-12 | 1.16 | 0.86 | 1.19 | 0.00 | - | 2 | 32 | 26.69% |
| MRK210219C00083000 | 2021-01-22 1:14PM EST | 2021-02-19 | 1.30 | 1.20 | 1.31 | -0.10 | -7.14% | 118 | 594 | 24.41% |
| MRK210226C00083000 | 2021-01-22 3:16PM EST | 2021-02-26 | 1.51 | 1.12 | 1.93 | +0.09 | +6.34% | 6 | 6 | 28.32% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210129P00083000 | 2021-01-22 2:21PM EST | 2021-01-29 | 2.13 | 2.15 | 2.29 | -0.07 | -3.18% | 20 | 67 | 22.90% |
| MRK210205P00083000 | 2021-01-22 2:14PM EST | 2021-02-05 | 2.65 | 2.80 | 2.86 | -0.01 | -0.38% | 9 | 104 | 26.86% |
| MRK210212P00083000 | 2021-01-20 10:08AM EST | 2021-02-12 | 1.65 | 2.55 | 3.30 | 0.00 | - | 8 | 171 | 27.95% |
| MRK210219P00083000 | 2021-01-20 2:59PM EST | 2021-02-19 | 2.38 | 3.15 | 3.30 | 0.00 | - | - | 28 | 24.07% |
| MRK210226P00083000 | 2021-01-19 2:51PM EST | 2021-02-26 | 2.30 | 2.92 | 3.90 | 0.00 | - | 10 | 11 | 27.81% |
© 2021 Verizon Media. All rights reserved.
