Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.55-0.91 (-1.10%)
As of 10:32AM EST. Market open.
Strike:95.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210122C00095000 | 2021-01-19 1:36PM EST | 2021-01-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 38 | 49 | 75.00% |
| MRK210129C00095000 | 2021-01-08 1:07PM EST | 2021-01-29 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 34 | 44.14% |
| MRK210205C00095000 | 2021-01-19 11:41AM EST | 2021-02-05 | 0.05 | 0.02 | 0.06 | 0.00 | - | 29 | 37 | 36.72% |
| MRK210212C00095000 | 2021-01-20 9:30AM EST | 2021-02-12 | 0.07 | 0.00 | 0.16 | 0.00 | - | 15 | 42 | 36.52% |
| MRK210219C00095000 | 2021-01-20 11:37AM EST | 2021-02-19 | 0.04 | 0.04 | 0.08 | 0.00 | - | 4 | 610 | 28.13% |
| MRK210226C00095000 | 2021-01-19 9:55AM EST | 2021-02-26 | 0.21 | 0.00 | 0.24 | 0.00 | - | 5 | 6 | 31.35% |
| MRK210319C00095000 | 2021-01-20 10:53AM EST | 2021-03-19 | 0.24 | 0.14 | 0.22 | 0.00 | - | 48 | 330 | 24.56% |
| MRK210416C00095000 | 2021-01-20 3:33PM EST | 2021-04-16 | 0.37 | 0.30 | 0.40 | 0.00 | - | 187 | 5,352 | 23.19% |
| MRK210618C00095000 | 2021-01-20 1:33PM EST | 2021-06-18 | 0.91 | 0.81 | 0.99 | -0.07 | -7.14% | 12 | 1,560 | 22.93% |
| MRK210716C00095000 | 2021-01-20 1:59PM EST | 2021-07-16 | 1.15 | 1.02 | 1.09 | 0.00 | - | 40 | 1,461 | 21.73% |
| MRK220121C00095000 | 2021-01-19 3:34PM EST | 2022-01-21 | 2.95 | 2.45 | 2.62 | 0.00 | - | 10 | 1,827 | 21.36% |
| MRK220617C00095000 | 2021-01-13 2:49PM EST | 2022-06-17 | 3.70 | 3.45 | 3.85 | 0.00 | - | 12 | 89 | 21.71% |
| MRK230120C00095000 | 2021-01-14 12:44PM EST | 2023-01-20 | 5.10 | 3.90 | 5.05 | 0.00 | - | 30 | 201 | 21.04% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK210122P00095000 | 2021-01-11 3:25PM EST | 2021-01-22 | 10.15 | 11.35 | 14.65 | 0.00 | - | - | 1 | 211.43% |
| MRK210219P00095000 | 2021-01-08 1:13PM EST | 2021-02-19 | 12.34 | 13.60 | 13.75 | 0.00 | - | 1 | 6 | 36.62% |
| MRK210319P00095000 | 2021-01-07 3:39PM EST | 2021-03-19 | 11.65 | 14.25 | 14.50 | 0.00 | - | 3 | 5 | 37.50% |
| MRK210416P00095000 | 2021-01-11 2:05PM EST | 2021-04-16 | 11.55 | 14.45 | 14.85 | 0.00 | - | 4 | 78 | 34.11% |
| MRK210618P00095000 | 2021-01-20 2:29PM EST | 2021-06-18 | 14.00 | 14.75 | 15.95 | 0.00 | - | 50 | 27 | 32.80% |
| MRK210716P00095000 | 2021-01-20 2:28PM EST | 2021-07-16 | 14.65 | 14.90 | 16.50 | 0.00 | - | 60 | 65 | 32.98% |
| MRK220121P00095000 | 2020-11-30 10:30AM EST | 2022-01-21 | 19.43 | 16.80 | 17.85 | 0.00 | - | 1 | 37 | 27.59% |
| MRK220617P00095000 | 2020-12-23 12:29PM EST | 2022-06-17 | 20.75 | 18.40 | 20.00 | 0.00 | - | 30 | 9 | 29.22% |
| MRK230120P00095000 | 2020-11-30 1:52PM EST | 2023-01-20 | 23.40 | 20.75 | 23.50 | 0.00 | - | 3 | 12 | 32.25% |
© 2021 Verizon Media. All rights reserved.
