Options Chain for MERCK & CO INC COM (MRK) - $115.86 as of 9/16/2024 1:52:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 48.00 | 48.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 75.00 | 43.05 | 43.95 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 80.00 | 38.10 | 40.10 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 85.00 | 33.10 | 34.20 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 90.00 | 28.10 | 28.55 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 95.00 | 23.20 | 23.60 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 100.00 | 18.30 | 18.70 | % | 0 | 0 | 0.32 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 101.00 | 17.25 | 17.75 | % | 0 | 0 | 0.33 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 102.00 | 16.40 | 16.90 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 103.00 | 15.35 | 15.75 | 16.40 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.97 | 0.01 | -0.02 | 9/5/2024 | 9/16/2024 2:58:50 PM EST |
| 104.00 | 14.35 | 14.85 | % | 0 | 0 | 0.27 | 0.97 | 0.01 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 105.00 | 13.45 | 13.80 | % | 0 | 0 | 0.24 | 0.95 | 0.01 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 106.00 | 12.60 | 12.90 | % | 0 | 0 | 0.23 | 0.94 | 0.01 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 107.00 | 11.55 | 11.95 | % | 0 | 0 | 0.29 | 0.93 | 0.02 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 108.00 | 10.65 | 11.55 | % | 0 | 0 | 0.27 | 0.91 | 0.02 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 109.00 | 9.80 | 10.10 | % | 0 | 0 | 0.22 | 0.90 | 0.02 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 110.00 | 8.75 | 9.20 | 6.65 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.87 | 0.03 | -0.04 | 9/10/2024 | 9/16/2024 2:58:50 PM EST |
| 111.00 | 8.00 | 8.40 | 4.75 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.85 | 0.03 | -0.04 | 9/10/2024 | 9/16/2024 2:58:50 PM EST |
| 112.00 | 7.05 | 7.45 | % | 0 | 0 | 0.21 | 0.82 | 0.03 | -0.04 | 9/16/2024 2:58:50 PM EST | |||
| 113.00 | 6.15 | 6.95 | % | 0 | 0 | 0.20 | 0.78 | 0.04 | -0.04 | 9/16/2024 2:58:50 PM EST | |||
| 114.00 | 5.65 | 5.85 | 3.45 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.75 | 0.04 | -0.05 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 115.00 | 4.95 | 5.10 | 5.42 | +1.67 | +44.54% | 2 | 5 | 0.22 | 0.71 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 116.00 | 4.25 | 4.45 | 4.30 | +1.93 | +81.44% | 3 | 16 | 0.19 | 0.67 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 117.00 | 3.65 | 3.80 | 3.62 | +1.55 | +74.88% | 6 | 28 | 0.19 | 0.62 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 118.00 | 3.10 | 3.25 | 3.40 | +0.90 | +36.00% | 11 | 48 | 0.19 | 0.57 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 119.00 | 2.56 | 2.69 | 2.30 | +0.65 | +39.40% | 10 | 27 | 0.19 | 0.51 | 0.06 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 120.00 | 2.11 | 2.26 | 1.60 | +0.37 | +30.09% | 8 | 25 | 0.20 | 0.46 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 121.00 | 1.71 | 1.85 | 2.00 | +1.01 | +102.02% | 8 | 339 | 0.19 | 0.40 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 122.00 | 1.35 | 1.50 | 1.50 | +0.69 | +85.19% | 11 | 31 | 0.18 | 0.35 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 123.00 | 1.09 | 1.28 | 1.20 | +0.75 | +166.67% | 1,208 | 8 | 0.18 | 0.30 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 124.00 | 0.84 | 1.79 | 1.01 | +0.56 | +124.45% | 12 | 37 | 0.20 | 0.26 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 125.00 | 0.16 | 0.91 | 0.88 | +0.50 | +131.58% | 4 | 0 | 0.19 | 0.22 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 126.00 | 0.51 | 0.89 | 0.62 | +0.32 | +106.67% | 44 | 13 | 0.18 | 0.19 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 127.00 | 0.39 | 0.46 | 1.09 | +0.91 | +505.56% | 30 | 8 | 0.18 | 0.16 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 128.00 | 0.31 | 0.37 | 0.31 | +0.19 | +158.34% | 18 | 13 | 0.18 | 0.13 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 129.00 | 0.23 | 0.29 | 0.25 | +0.08 | +47.06% | 20 | 62 | 0.18 | 0.11 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 130.00 | 0.18 | 0.25 | 0.24 | -0.12 | -33.34% | 1 | 15 | 0.18 | 0.09 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 131.00 | 0.12 | 1.50 | % | 0 | 0 | 0.21 | 0.07 | 0.02 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 135.00 | 0.01 | 0.73 | % | 0 | 0 | 0.24 | 0.03 | 0.01 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 140.00 | 0.00 | 0.71 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 150.00 | 0.00 | 0.69 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 155.00 | 0.00 | 0.69 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 160.00 | 0.00 | 0.68 | % | 0 | 0 | 0.59 | 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 | 0.71 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 75.00 | 0.00 | 0.73 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 80.00 | 0.00 | 0.74 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 85.00 | 0.00 | 0.79 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 90.00 | 0.01 | 0.85 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 95.00 | 0.01 | 1.00 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.00 | 0.00 | -0.02 | 9/11/2024 | 9/16/2024 2:58:50 PM EST |
| 100.00 | 0.07 | 1.00 | 0.16 | -0.56 | -77.78% | 8 | 18 | 0.36 | -0.01 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 101.00 | 0.09 | 0.83 | 0.17 | -0.14 | -45.17% | 16 | 8 | 0.34 | -0.01 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 102.00 | 0.04 | 0.41 | 0.01 | % | 8 | 0 | 0.24 | -0.02 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST | |
| 103.00 | 0.20 | 0.24 | 0.20 | -0.30 | -60.00% | 1 | 12 | 0.27 | -0.03 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 104.00 | 0.22 | 0.27 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.03 | 0.01 | -0.02 | 9/9/2024 | 9/16/2024 2:58:50 PM EST |
| 105.00 | 0.10 | 0.31 | 0.44 | 0.00 | 0.00% | 0 | 14 | 0.25 | -0.05 | 0.01 | -0.03 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 106.00 | 0.30 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 24 | 0.24 | -0.06 | 0.01 | -0.03 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 107.00 | 0.16 | 0.41 | 0.63 | 0.00 | 0.00% | 0 | 14 | 0.23 | -0.07 | 0.02 | -0.03 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 108.00 | 0.42 | 0.49 | % | 0 | 0 | 0.23 | -0.09 | 0.02 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 109.00 | 0.49 | 0.56 | % | 0 | 0 | 0.27 | -0.10 | 0.02 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 110.00 | 0.59 | 0.68 | 1.29 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.13 | 0.03 | -0.04 | 9/10/2024 | 9/16/2024 2:58:50 PM EST |
| 111.00 | 0.58 | 0.80 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.15 | 0.03 | -0.04 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 112.00 | 0.87 | 0.96 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.18 | 0.03 | -0.04 | 9/10/2024 | 9/16/2024 2:58:50 PM EST |
| 113.00 | 0.99 | 1.15 | 1.21 | % | 1 | 0 | 0.20 | -0.22 | 0.04 | -0.04 | 9/16/2024 | 9/16/2024 2:58:50 PM EST | |
| 114.00 | 1.24 | 1.37 | 1.40 | -1.39 | -49.83% | 4 | 4 | 0.20 | -0.25 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 115.00 | 1.49 | 1.70 | 2.79 | 0.00 | 0.00% | 0 | 21 | 0.20 | -0.29 | 0.04 | -0.05 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 116.00 | 1.87 | 1.97 | 3.42 | 0.00 | 0.00% | 0 | 12 | 0.19 | -0.33 | 0.05 | -0.05 | 9/12/2024 | 9/16/2024 2:58:50 PM EST |
| 117.00 | 2.24 | 2.45 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.38 | 0.05 | -0.05 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 118.00 | 2.68 | 2.80 | 2.63 | % | 10 | 0 | 0.19 | -0.43 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST | |
| 119.00 | 1.72 | 3.30 | 5.16 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.49 | 0.06 | -0.05 | 9/10/2024 | 9/16/2024 2:58:50 PM EST |
| 120.00 | 3.70 | 3.85 | 4.96 | 0.00 | 0.00% | 0 | 11 | 0.18 | -0.54 | 0.06 | -0.04 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 121.00 | 4.30 | 4.50 | % | 0 | 0 | 0.14 | -0.60 | 0.05 | -0.04 | 9/16/2024 2:58:50 PM EST | |||
| 122.00 | 5.00 | 5.15 | % | 0 | 0 | 0.19 | -0.65 | 0.05 | -0.04 | 9/16/2024 2:58:50 PM EST | |||
| 123.00 | 5.15 | 5.90 | % | 0 | 0 | 0.13 | -0.70 | 0.05 | -0.04 | 9/16/2024 2:58:50 PM EST | |||
| 124.00 | 6.45 | 6.85 | % | 0 | 0 | 0.13 | -0.74 | 0.04 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 125.00 | 7.35 | 8.00 | % | 0 | 0 | 0.18 | -0.78 | 0.04 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 126.00 | 8.30 | 8.55 | % | 0 | 0 | 0.22 | -0.81 | 0.04 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 127.00 | 9.20 | 9.40 | % | 0 | 0 | 0.31 | -0.84 | 0.03 | -0.03 | 9/16/2024 2:58:50 PM EST | |||
| 128.00 | 10.15 | 10.40 | % | 0 | 0 | 0.26 | -0.87 | 0.03 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 129.00 | 10.65 | 11.40 | % | 0 | 0 | 0.20 | -0.89 | 0.02 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 130.00 | 12.15 | 12.80 | % | 0 | 0 | 0.21 | -0.91 | 0.02 | -0.02 | 9/16/2024 2:58:50 PM EST | |||
| 131.00 | 13.15 | 13.40 | % | 0 | 0 | 0.23 | -0.93 | 0.02 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 135.00 | 17.10 | 17.40 | % | 0 | 0 | 0.28 | -0.97 | 0.01 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 140.00 | 22.05 | 22.40 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 145.00 | 26.85 | 27.65 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 150.00 | 31.75 | 32.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 155.00 | 36.70 | 37.95 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 160.00 | 41.05 | 42.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST |