UK markets closed
NIKKEI 225
23,639.46+72.42(+0.31%)HANG SENG
24,754.42+184.88(+0.75%)CRUDE OIL
40.06+0.03(+0.07%)
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:95.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201023C00095000 | 2020-09-25 9:30AM EDT | 2020-10-23 | 0.14 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 92.97% |
| MRK201030C00095000 | 2020-10-07 12:47PM EDT | 2020-10-30 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 817 | 52.34% |
| MRK201106C00095000 | 2020-10-15 9:58AM EDT | 2020-11-06 | 0.07 | 0.00 | 1.98 | 0.00 | - | 5 | 662 | 81.15% |
| MRK201113C00095000 | 2020-10-08 3:35PM EDT | 2020-11-13 | 0.07 | 0.00 | 0.12 | 0.00 | - | 10 | 144 | 41.70% |
| MRK201120C00095000 | 2020-10-21 3:48PM EDT | 2020-11-20 | 0.07 | 0.05 | 0.08 | 0.00 | - | 22 | 5,971 | 34.28% |
| MRK201218C00095000 | 2020-10-14 3:08PM EDT | 2020-12-18 | 0.15 | 0.04 | 0.34 | 0.00 | - | 7 | 241 | 32.76% |
| MRK210115C00095000 | 2020-10-21 2:55PM EDT | 2021-01-15 | 0.23 | 0.24 | 0.27 | 0.00 | - | 3 | 5,502 | 25.64% |
| MRK210416C00095000 | 2020-10-19 2:54PM EDT | 2021-04-16 | 0.71 | 0.47 | 0.90 | +0.06 | +9.23% | 2 | 286 | 24.34% |
| MRK210618C00095000 | 2020-10-21 12:07PM EDT | 2021-06-18 | 1.24 | 1.11 | 1.40 | +0.09 | +7.83% | 33 | 1,149 | 24.12% |
| MRK220121C00095000 | 2020-10-19 11:44AM EDT | 2022-01-21 | 2.57 | 2.47 | 2.80 | 0.00 | - | 3 | 1,479 | 22.86% |
| MRK220617C00095000 | 2020-10-06 10:34AM EDT | 2022-06-17 | 3.65 | 3.10 | 3.55 | 0.00 | - | 7 | 94 | 22.11% |
| MRK230120C00095000 | 2020-10-08 11:08AM EDT | 2023-01-20 | 5.30 | 3.10 | 4.65 | 0.00 | - | 1 | 14 | 21.63% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK201120P00095000 | 2020-09-28 11:14AM EDT | 2020-11-20 | 12.60 | 16.70 | 17.20 | 0.00 | - | 1 | 4 | 42.97% |
| MRK210115P00095000 | 2020-10-06 11:29AM EDT | 2021-01-15 | 15.90 | 17.35 | 18.00 | 0.00 | - | 1 | 986 | 36.77% |
| MRK210618P00095000 | 2020-09-25 1:15PM EDT | 2021-06-18 | 16.55 | 19.30 | 19.90 | 0.00 | - | 6 | 6 | 32.36% |
| MRK220121P00095000 | 2020-10-13 1:02PM EDT | 2022-01-21 | 20.10 | 21.40 | 22.00 | 0.00 | - | 1 | 35 | 30.34% |
| MRK220617P00095000 | 2020-09-04 10:28AM EDT | 2022-06-17 | 18.86 | 21.10 | 22.10 | 0.00 | - | 8 | 8 | 26.67% |
| MRK230120P00095000 | 2020-10-06 3:25PM EDT | 2023-01-20 | 23.95 | 22.80 | 26.75 | 0.00 | - | - | 5 | 33.21% |
© 2020 Verizon Media. All rights reserved.
