Options Chain for MERCK & CO INC COM (MRK) - $115.86 as of 9/16/2024 4:26:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 46.55 | 49.05 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 75.00 | 42.25 | 43.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 80.00 | 37.75 | 38.55 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 85.00 | 32.70 | 33.25 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 90.00 | 27.70 | 28.40 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 95.00 | 23.00 | 23.50 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 100.00 | 18.05 | 18.35 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 101.00 | 17.05 | 17.85 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 102.00 | 16.10 | 16.45 | % | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 103.00 | 15.15 | 15.50 | % | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 104.00 | 14.10 | 14.50 | 11.33 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.98 | 0.01 | -0.02 | 9/12/2024 | 9/16/2024 2:58:50 PM EST |
| 105.00 | 13.20 | 13.45 | 10.04 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.97 | 0.01 | -0.03 | 9/11/2024 | 9/16/2024 2:58:50 PM EST |
| 106.00 | 12.20 | 12.55 | % | 0 | 0 | 0.33 | 0.96 | 0.01 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 107.00 | 11.30 | 11.55 | % | 0 | 0 | 0.29 | 0.96 | 0.01 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 108.00 | 10.30 | 10.60 | % | 0 | 0 | 0.22 | 0.95 | 0.02 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 109.00 | 9.30 | 9.65 | 9.00 | +2.22 | +32.75% | 1 | 1 | 0.22 | 0.93 | 0.02 | -0.04 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 110.00 | 8.45 | 8.65 | % | 0 | 0 | 0.25 | 0.91 | 0.02 | -0.04 | 9/16/2024 2:58:50 PM EST | |||
| 111.00 | 7.55 | 7.75 | % | 0 | 0 | 0.21 | 0.89 | 0.03 | -0.04 | 9/16/2024 2:58:50 PM EST | |||
| 112.00 | 6.65 | 6.85 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.86 | 0.03 | -0.05 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 113.00 | 5.80 | 6.00 | 5.13 | +1.76 | +52.23% | 1 | 1 | 0.25 | 0.83 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 114.00 | 5.00 | 5.20 | 3.50 | 0.00 | 0.00% | 0 | 13 | 0.20 | 0.79 | 0.05 | -0.05 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 115.00 | 4.25 | 4.40 | 4.18 | +1.56 | +59.55% | 1 | 11 | 0.20 | 0.74 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 116.00 | 3.55 | 3.70 | 3.35 | +1.57 | +88.21% | 36 | 52 | 0.19 | 0.69 | 0.06 | -0.06 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 117.00 | 2.96 | 3.05 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.19 | 0.63 | 0.07 | -0.06 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 118.00 | 2.38 | 2.48 | 2.55 | +1.27 | +99.22% | 11 | 42 | 0.19 | 0.56 | 0.07 | -0.06 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 119.00 | 1.88 | 1.97 | 0.98 | 0.00 | 0.00% | 0 | 23 | 0.18 | 0.49 | 0.07 | -0.05 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 120.00 | 1.46 | 1.54 | 1.50 | +0.82 | +120.59% | 84 | 48 | 0.19 | 0.42 | 0.07 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 121.00 | 1.11 | 1.17 | 1.04 | +0.47 | +82.46% | 298 | 44 | 0.18 | 0.35 | 0.07 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 122.00 | 0.81 | 0.88 | 0.92 | -0.05 | -5.16% | 95 | 112 | 0.18 | 0.29 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 123.00 | 0.59 | 0.65 | 0.78 | -0.17 | -17.90% | 6 | 5 | 0.17 | 0.23 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 124.00 | 0.41 | 0.51 | 0.24 | 0.00 | 0.00% | 0 | 40 | 0.18 | 0.18 | 0.05 | -0.03 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 125.00 | 0.30 | 0.35 | 0.42 | +0.26 | +162.50% | 8 | 30 | 0.19 | 0.14 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 126.00 | 0.21 | 0.26 | 0.30 | +0.17 | +130.77% | 8 | 8 | 0.17 | 0.11 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 127.00 | 0.15 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.18 | 0.08 | 0.03 | -0.02 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 128.00 | 0.10 | 0.15 | 0.11 | -0.36 | -76.60% | 3 | 6 | 0.19 | 0.06 | 0.02 | -0.01 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 129.00 | 0.04 | 0.33 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.19 | 0.05 | 0.02 | -0.01 | 9/4/2024 | 9/16/2024 2:58:50 PM EST |
| 130.00 | 0.03 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 196 | 0.19 | 0.04 | 0.01 | -0.01 | 9/10/2024 | 9/16/2024 2:58:50 PM EST |
| 131.00 | 0.02 | 0.32 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.02 | 0.01 | -0.01 | 9/10/2024 | 9/16/2024 2:58:50 PM EST |
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 140.00 | 0.00 | 0.54 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 145.00 | 0.00 | 0.29 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 150.00 | 0.00 | 0.28 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 155.00 | 0.00 | 0.28 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 160.00 | 0.00 | 0.28 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 75.00 | 0.00 | 0.31 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 80.00 | 0.00 | 0.31 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 85.00 | 0.00 | 0.58 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 90.00 | 0.00 | 0.37 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.00 | 0.00 | -0.02 | 9/9/2024 | 9/16/2024 2:58:50 PM EST |
| 95.00 | 0.01 | 0.44 | 0.27 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.00 | 0.00 | -0.02 | 9/12/2024 | 9/16/2024 2:58:50 PM EST |
| 100.00 | 0.01 | 0.36 | 0.12 | 0.00 | 0.00% | 0 | 38 | 0.34 | 0.00 | 0.00 | -0.02 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 101.00 | 0.04 | 0.78 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 102.00 | 0.01 | 1.00 | 0.12 | % | 8 | 0 | 0.37 | -0.01 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST | |
| 103.00 | 0.09 | 0.36 | 0.38 | +0.19 | +100.00% | 8 | 223 | 0.33 | -0.01 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 104.00 | 0.03 | 0.38 | 0.39 | +0.16 | +69.57% | 16 | 33 | 0.29 | -0.02 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 105.00 | 0.02 | 0.18 | 0.17 | -0.11 | -39.29% | 32 | 45 | 0.25 | -0.03 | 0.01 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 106.00 | 0.15 | 0.19 | 0.19 | -0.14 | -42.43% | 9 | 25 | 0.25 | -0.04 | 0.01 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 107.00 | 0.18 | 0.22 | 0.23 | -0.08 | -25.81% | 111 | 19 | 0.25 | -0.04 | 0.01 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 108.00 | 0.22 | 0.38 | 0.23 | -0.27 | -54.00% | 24 | 24 | 0.24 | -0.05 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 109.00 | 0.28 | 0.31 | 0.29 | -0.59 | -67.05% | 9 | 8 | 0.23 | -0.07 | 0.02 | -0.04 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 110.00 | 0.34 | 0.39 | 0.79 | 0.00 | 0.00% | 0 | 61 | 0.22 | -0.09 | 0.02 | -0.04 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 111.00 | 0.42 | 0.47 | 0.51 | -0.31 | -37.81% | 1 | 1 | 0.22 | -0.11 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 112.00 | 0.52 | 0.60 | 0.86 | -0.89 | -50.86% | 12 | 30 | 0.21 | -0.14 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 113.00 | 0.68 | 0.76 | 0.68 | -1.31 | -65.83% | 8 | 5 | 0.21 | -0.17 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 114.00 | 0.87 | 0.94 | 2.02 | 0.00 | 0.00% | 0 | 20 | 0.20 | -0.21 | 0.05 | -0.05 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 115.00 | 1.08 | 1.18 | 1.54 | -0.56 | -26.67% | 4 | 26 | 0.20 | -0.26 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 116.00 | 1.39 | 1.47 | 1.69 | % | 1 | 0 | 0.19 | -0.31 | 0.06 | -0.06 | 9/16/2024 | 9/16/2024 2:58:50 PM EST | |
| 117.00 | 1.76 | 1.84 | 1.78 | -2.09 | -54.01% | 5 | 27 | 0.19 | -0.37 | 0.07 | -0.06 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 118.00 | 2.19 | 2.28 | 2.03 | -0.15 | -6.89% | 30 | 1 | 0.19 | -0.44 | 0.07 | -0.06 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 119.00 | 2.70 | 2.80 | 2.42 | -2.98 | -55.19% | 7 | 1 | 0.18 | -0.51 | 0.07 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 120.00 | 3.25 | 3.40 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.58 | 0.07 | -0.05 | 9/9/2024 | 9/16/2024 2:58:50 PM EST |
| 121.00 | 3.90 | 4.05 | % | 0 | 0 | 0.18 | -0.65 | 0.07 | -0.05 | 9/16/2024 2:58:50 PM EST | |||
| 122.00 | 4.65 | 4.80 | % | 0 | 0 | 0.18 | -0.71 | 0.06 | -0.04 | 9/16/2024 2:58:50 PM EST | |||
| 123.00 | 5.45 | 5.65 | % | 0 | 0 | 0.18 | -0.77 | 0.05 | -0.04 | 9/16/2024 2:58:50 PM EST | |||
| 124.00 | 6.30 | 6.50 | % | 0 | 0 | 0.18 | -0.82 | 0.05 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 125.00 | 7.25 | 7.40 | % | 0 | 0 | 0.20 | -0.86 | 0.04 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 126.00 | 8.10 | 8.40 | % | 0 | 0 | 0.21 | -0.89 | 0.03 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 127.00 | 9.05 | 9.40 | % | 0 | 0 | 0.32 | -0.92 | 0.03 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 128.00 | 9.45 | 10.40 | % | 0 | 0 | 0.22 | -0.94 | 0.02 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 129.00 | 11.15 | 11.40 | % | 0 | 0 | 0.25 | -0.95 | 0.02 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 130.00 | 11.85 | 12.40 | % | 0 | 0 | 0.25 | -0.96 | 0.01 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 131.00 | 13.10 | 13.40 | % | 0 | 0 | 0.26 | -0.98 | 0.01 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 135.00 | 16.35 | 17.40 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 140.00 | 22.10 | 22.40 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 145.00 | 26.80 | 27.75 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 150.00 | 31.45 | 33.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 155.00 | 36.75 | 38.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 160.00 | 40.60 | 42.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST |