UK markets closed
NIKKEI 225
23,639.46+72.42(+0.31%)HANG SENG
24,754.42+184.88(+0.75%)CRUDE OIL
40.02-0.01(-0.02%)
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: 5:32PM EDT
Strike:90.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201023C00090000 | 2020-10-16 1:44PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 158 | 74.22% |
| MRK201030C00090000 | 2020-10-09 3:45PM EDT | 2020-10-30 | 0.09 | 0.00 | 0.06 | 0.00 | - | 10 | 129 | 44.14% |
| MRK201106C00090000 | 2020-10-15 1:18PM EDT | 2020-11-06 | 0.23 | 0.00 | 1.90 | 0.00 | - | 5 | 9 | 64.94% |
| MRK201113C00090000 | 2020-10-20 2:52PM EDT | 2020-11-13 | 0.10 | 0.00 | 0.14 | 0.00 | - | 9 | 1,842 | 33.20% |
| MRK201120C00090000 | 2020-10-21 1:38PM EDT | 2020-11-20 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 68 | 3,386 | 29.98% |
| MRK201127C00090000 | 2020-10-19 12:14AM EDT | 2020-11-27 | 0.34 | 0.00 | 0.27 | 0.00 | - | - | 1 | 30.42% |
| MRK201218C00090000 | 2020-10-21 3:23PM EDT | 2020-12-18 | 0.35 | 0.15 | 0.35 | 0.00 | - | 212 | 17,426 | 26.00% |
| MRK210115C00090000 | 2020-10-21 3:25PM EDT | 2021-01-15 | 0.56 | 0.48 | 0.71 | 0.00 | - | 217 | 8,111 | 26.10% |
| MRK210416C00090000 | 2020-10-21 3:12PM EDT | 2021-04-16 | 1.34 | 1.22 | 1.50 | +0.05 | +3.88% | 32 | 1,702 | 23.71% |
| MRK210618C00090000 | 2020-10-21 11:12AM EDT | 2021-06-18 | 2.09 | 1.74 | 2.18 | +0.09 | +4.50% | 24 | 465 | 23.82% |
| MRK220121C00090000 | 2020-10-21 12:20PM EDT | 2022-01-21 | 3.70 | 3.40 | 3.70 | +0.25 | +7.25% | 1 | 712 | 22.30% |
| MRK220617C00090000 | 2020-10-21 11:10AM EDT | 2022-06-17 | 4.50 | 4.20 | 4.60 | +0.15 | +3.45% | 1 | 182 | 21.84% |
| MRK230120C00090000 | 2020-10-08 3:22PM EDT | 2023-01-20 | 6.20 | 5.00 | 7.10 | 0.00 | - | 6 | 63 | 24.30% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201120P00090000 | 2020-10-16 3:45PM EDT | 2020-11-20 | 10.15 | 11.75 | 12.30 | 0.00 | - | 4 | 52 | 36.38% |
| MRK201218P00090000 | 2020-10-16 9:31AM EDT | 2020-12-18 | 10.76 | 12.35 | 13.00 | 0.00 | - | 1 | 5 | 36.33% |
| MRK210115P00090000 | 2020-10-19 11:28AM EDT | 2021-01-15 | 11.75 | 12.65 | 13.35 | 0.00 | - | 1 | 2,968 | 33.23% |
| MRK210416P00090000 | 2020-09-21 12:10AM EDT | 2021-04-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK210618P00090000 | 2020-10-06 12:46PM EDT | 2021-06-18 | 13.75 | 15.00 | 15.45 | 0.00 | - | 2 | 25 | 29.99% |
| MRK220121P00090000 | 2020-08-19 10:45AM EDT | 2022-01-21 | 14.28 | 13.10 | 13.65 | 0.00 | - | 4 | 0 | 15.66% |
| MRK220617P00090000 | 2020-09-04 10:28AM EDT | 2022-06-17 | 15.53 | 17.60 | 18.45 | 0.00 | - | 8 | 59 | 26.89% |
| MRK230120P00090000 | 2020-10-08 1:01PM EDT | 2023-01-20 | 19.88 | 19.20 | 22.90 | 0.00 | - | - | 0 | 32.69% |
© 2020 Verizon Media. All rights reserved.
