Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EST. Market open.
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220121C00037500 | 2020-10-30 1:05PM EST | 37.50 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK220121C00040000 | 2021-03-30 2:34PM EST | 40.00 | 37.22 | 32.50 | 36.50 | 0.00 | - | 2 | 17 | 102.78% |
| MRK220121C00042500 | 2021-04-27 9:34AM EST | 42.50 | 35.10 | 34.20 | 34.60 | 0.00 | - | 8 | 3 | 155.40% |
| MRK220121C00045000 | 2021-04-16 1:32PM EST | 45.00 | 32.60 | 32.15 | 35.50 | 0.00 | - | 2 | 3 | 176.46% |
| MRK220121C00047500 | 2021-03-29 11:55AM EST | 47.50 | 31.00 | 27.75 | 31.50 | 0.00 | - | 1 | 2 | 135.69% |
| MRK220121C00050000 | 2021-05-28 11:59AM EST | 50.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 0.00% |
| MRK220121C00055000 | 2021-05-17 8:52AM EST | 55.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MRK220121C00060000 | 2020-11-06 11:13AM EST | 60.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK220121C00062500 | 2021-06-14 1:11PM EST | 62.50 | 13.24 | 14.10 | 14.40 | 0.00 | - | 6 | 6 | 69.51% |
| MRK220121C00065000 | 2020-11-10 3:10PM EST | 65.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK220121C00067500 | 2021-06-23 1:53PM EST | 67.50 | 9.40 | 9.75 | 9.95 | 0.00 | - | 9 | 15 | 57.35% |
| MRK220121C00070000 | 2021-06-21 8:52AM EST | 70.00 | 7.95 | 7.70 | 7.85 | -0.59 | -6.91% | 1 | 242 | 51.61% |
| MRK220121C00072500 | 2021-06-23 11:49AM EST | 72.50 | 5.85 | 6.05 | 6.20 | 0.00 | - | 2 | 48 | 49.54% |
| MRK220121C00075000 | 2021-06-24 9:53AM EST | 75.00 | 4.70 | 4.55 | 4.70 | +0.28 | +6.33% | 4 | 393 | 46.62% |
| MRK220121C00077500 | 2020-11-09 3:36PM EST | 77.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MRK220121C00080000 | 2021-06-24 8:55AM EST | 80.00 | 2.59 | 2.45 | 2.56 | +0.24 | +10.21% | 6 | 1,086 | 43.51% |
| MRK220121C00082500 | 2021-06-24 9:50AM EST | 82.50 | 1.80 | 1.74 | 1.83 | +0.12 | +7.14% | 2 | 789 | 42.57% |
| MRK220121C00085000 | 2020-11-10 2:23PM EST | 85.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRK220121C00087500 | 2021-06-02 2:20PM EST | 87.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 115 | 2,157 | 12.50% |
| MRK220121C00090000 | 2021-06-23 2:43PM EST | 90.00 | 0.60 | 0.62 | 0.67 | 0.00 | - | 53 | 1,301 | 42.29% |
| MRK220121C00092500 | 2021-06-02 9:47AM EST | 92.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,279 | 12.50% |
| MRK220121C00095000 | 2021-06-21 8:47AM EST | 95.00 | 0.43 | 0.32 | 0.39 | 0.00 | - | 28 | 46 | 44.04% |
| MRK220121C00097500 | 2021-05-24 1:18PM EST | 97.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,456 | 12.50% |
| MRK220121C00100000 | 2021-06-24 9:57AM EST | 100.00 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 3 | 31 | 45.70% |
| MRK220121C00105000 | 2021-06-17 12:09PM EST | 105.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 5 | 47 | 48.83% |
| MRK220121C00110000 | 2021-06-21 8:59AM EST | 110.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 10 | 141 | 50.78% |
| MRK220121C00115000 | 2021-05-27 11:46AM EST | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 1,496 | 25.00% |
| MRK220121C00120000 | 2020-10-30 12:03PM EST | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRK220121C00125000 | 2021-06-01 8:35AM EST | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 1,099 | 25.00% |
| MRK220121C00130000 | 2021-05-17 10:55AM EST | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 887 | 25.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK220121P00037500 | 2021-05-07 12:40PM EST | 37.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 50.00% |
| MRK220121P00040000 | 2021-06-17 2:50PM EST | 40.00 | 0.17 | 0.10 | 0.17 | 0.00 | - | 1 | 23 | 81.84% |
| MRK220121P00042500 | 2020-11-05 9:30AM EST | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK220121P00045000 | 2020-11-05 9:31AM EST | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK220121P00047500 | 2021-04-30 11:50AM EST | 47.50 | 0.30 | 0.16 | 0.36 | 0.00 | - | 7 | 335 | 68.75% |
| MRK220121P00050000 | 2021-06-24 10:12AM EST | 50.00 | 0.24 | 0.22 | 0.27 | -0.01 | -4.00% | 9 | 119 | 61.23% |
| MRK220121P00055000 | 2021-06-18 11:50AM EST | 55.00 | 0.39 | 0.35 | 0.41 | 0.00 | - | 5 | 84 | 53.32% |
| MRK220121P00060000 | 2021-06-18 2:16PM EST | 60.00 | 0.67 | 0.61 | 0.64 | 0.00 | - | 1 | 1,048 | 46.56% |
| MRK220121P00062500 | 2021-06-21 2:13PM EST | 62.50 | 0.90 | 0.83 | 0.87 | 0.00 | - | 29 | 84 | 43.82% |
| MRK220121P00065000 | 2020-11-09 2:56PM EST | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MRK220121P00067500 | 2020-11-10 11:58AM EST | 67.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRK220121P00070000 | 2021-06-23 9:28AM EST | 70.00 | 2.41 | 2.20 | 2.29 | 0.00 | - | 3 | 1,144 | 37.13% |
| MRK220121P00072500 | 2021-06-23 10:35AM EST | 72.50 | 3.30 | 3.05 | 3.15 | 0.00 | - | 26 | 1,752 | 35.40% |
| MRK220121P00075000 | 2020-11-09 3:50PM EST | 75.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK220121P00077500 | 2021-06-18 10:28AM EST | 77.50 | 5.30 | 5.45 | 5.60 | 0.00 | - | 1 | 74 | 31.86% |
| MRK220121P00080000 | 2021-06-24 9:03AM EST | 80.00 | 7.10 | 7.10 | 7.30 | +0.06 | +0.85% | 10 | 76 | 30.84% |
| MRK220121P00082500 | 2021-05-28 12:27PM EST | 82.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 647 | 0.00% |
| MRK220121P00085000 | 2021-06-08 11:48AM EST | 85.00 | 10.95 | 10.85 | 11.00 | -4.10 | -27.24% | 5 | 1 | 16.80% |
| MRK220121P00087500 | 2021-05-04 10:49AM EST | 87.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 150 | 875 | 0.00% |
| MRK220121P00090000 | 2020-11-04 11:44AM EST | 90.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK220121P00092500 | 2020-12-09 3:38PM EST | 92.50 | 15.05 | 13.80 | 15.80 | 0.00 | - | 3 | 63 | 0.00% |
| MRK220121P00095000 | 2021-05-13 10:48AM EST | 95.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| MRK220121P00097500 | 2021-04-21 2:36PM EST | 97.50 | 20.31 | 20.40 | 21.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRK220121P00100000 | 2021-04-29 2:04PM EST | 100.00 | 28.50 | 25.40 | 26.25 | 0.00 | - | 3 | 47 | 47.22% |
| MRK220121P00105000 | 2021-01-14 11:20AM EST | 105.00 | 25.54 | 31.35 | 34.80 | 0.00 | - | 40 | 35 | 87.67% |
| MRK220121P00110000 | 2021-04-20 10:11AM EST | 110.00 | 32.90 | 31.75 | 33.30 | 0.00 | - | 3 | 21 | 0.00% |
| MRK220121P00115000 | 2020-12-08 12:11PM EST | 115.00 | 35.10 | 32.55 | 34.45 | 0.00 | - | 4 | 25 | 0.00% |
| MRK220121P00120000 | 2021-05-07 11:51AM EST | 120.00 | 43.52 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 0.00% |
| MRK220121P00125000 | 2020-09-17 9:06AM EST | 125.00 | 42.95 | 47.10 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| MRK220121P00130000 | 2020-07-16 2:55PM EST | 130.00 | 53.75 | 49.20 | 50.10 | 0.00 | - | 2 | 3 | 0.00% |
