Options Chain for MERCK & CO INC COM (MRK) - $109.75 as of 10/17/2024 9:26:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 37.95 | 41.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 75.00 | 33.60 | 36.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 80.00 | 28.00 | 31.85 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 85.00 | 23.30 | 26.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 90.00 | 18.95 | 21.10 | 19.11 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.98 | 0.00 | -0.03 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 95.00 | 14.25 | 16.85 | % | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.04 | 10/17/2024 3:59:56 PM EST | |||
| 97.00 | 12.95 | 13.40 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.05 | 10/17/2024 3:59:56 PM EST | |||
| 98.00 | 12.05 | 13.45 | % | 0 | 0 | 0.45 | 0.92 | 0.02 | -0.06 | 10/17/2024 3:59:56 PM EST | |||
| 99.00 | 11.15 | 12.45 | % | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.07 | 10/17/2024 3:59:56 PM EST | |||
| 100.00 | 10.15 | 11.20 | 11.00 | 0.00 | 0.00% | 0 | 141 | 0.42 | 0.89 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 101.00 | 8.50 | 9.80 | 9.61 | % | 6 | 0 | 0.27 | 0.88 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST | |
| 102.00 | 7.50 | 8.75 | 12.45 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.86 | 0.03 | -0.07 | 9/26/2024 | 10/17/2024 3:59:56 PM EST |
| 103.00 | 6.60 | 8.40 | 7.50 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.83 | 0.03 | -0.08 | 10/7/2024 | 10/17/2024 3:59:56 PM EST |
| 104.00 | 5.90 | 6.90 | % | 0 | 0 | 0.32 | 0.80 | 0.04 | -0.09 | 10/17/2024 3:59:56 PM EST | |||
| 105.00 | 5.90 | 7.05 | 5.75 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.77 | 0.04 | -0.09 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 106.00 | 4.20 | 5.35 | 5.30 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.73 | 0.05 | -0.09 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 107.00 | 3.55 | 4.65 | 5.73 | 0.00 | 0.00% | 0 | 67 | 0.32 | 0.68 | 0.05 | -0.10 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 108.00 | 3.85 | 4.00 | 3.87 | -0.34 | -8.08% | 1 | 57 | 0.31 | 0.63 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 109.00 | 3.25 | 3.35 | 3.35 | -0.20 | -5.64% | 23 | 35 | 0.31 | 0.58 | 0.06 | -0.10 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 110.00 | 2.70 | 2.82 | 2.76 | -0.54 | -16.37% | 77 | 465 | 0.31 | 0.52 | 0.06 | -0.10 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 111.00 | 2.23 | 2.33 | 2.29 | -0.54 | -19.09% | 73 | 132 | 0.30 | 0.46 | 0.06 | -0.10 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 112.00 | 1.80 | 1.89 | 1.92 | -0.38 | -16.53% | 8 | 565 | 0.30 | 0.40 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 113.00 | 1.42 | 1.52 | 1.50 | -0.36 | -19.36% | 59 | 223 | 0.30 | 0.34 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 114.00 | 1.10 | 1.21 | 1.14 | -0.60 | -34.49% | 18 | 127 | 0.30 | 0.29 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 115.00 | 0.85 | 0.95 | 1.16 | 0.00 | 0.00% | 0 | 306 | 0.29 | 0.24 | 0.05 | -0.07 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 116.00 | 0.64 | 0.75 | 0.74 | +0.03 | +4.23% | 34 | 109 | 0.29 | 0.20 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 117.00 | 0.48 | 0.67 | 0.52 | -0.21 | -28.77% | 10 | 56 | 0.30 | 0.16 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 118.00 | 0.36 | 0.49 | 0.54 | 0.00 | 0.00% | 0 | 210 | 0.30 | 0.12 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 119.00 | 0.27 | 0.38 | 0.27 | -0.22 | -44.90% | 2 | 68 | 0.31 | 0.10 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 120.00 | 0.20 | 0.36 | 0.30 | 0.00 | 0.00% | 0 | 286 | 0.31 | 0.07 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 121.00 | 0.15 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 22 | 0.30 | 0.05 | 0.02 | -0.02 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 122.00 | 0.10 | 0.17 | 0.11 | -0.10 | -47.62% | 8 | 86 | 0.32 | 0.04 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 123.00 | 0.10 | 0.38 | 0.52 | +0.40 | +333.34% | 8 | 101 | 0.35 | 0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 124.00 | 0.07 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 30 | 0.35 | 0.02 | 0.01 | -0.01 | 9/30/2024 | 10/17/2024 3:59:56 PM EST |
| 125.00 | 0.02 | 0.17 | 0.18 | +0.12 | +200.00% | 8 | 47 | 0.32 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 126.00 | 0.01 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 18 | 0.36 | 0.01 | 0.00 | -0.01 | 10/1/2024 | 10/17/2024 3:59:56 PM EST |
| 127.00 | 0.01 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 138 | 0.41 | 0.01 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:56 PM EST |
| 128.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.55 | 0.01 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 129.00 | 0.00 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:56 PM EST |
| 131.00 | 0.00 | 0.26 | 0.01 | -0.10 | -90.91% | 1 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 0.49 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.68 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.48 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.48 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.48 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.28 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 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 | 0.69 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.29 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 90.00 | 0.02 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 21 | 0.46 | -0.02 | 0.00 | -0.03 | 10/4/2024 | 10/17/2024 3:59:56 PM EST |
| 95.00 | 0.12 | 0.24 | 0.24 | +0.11 | +84.62% | 400 | 44 | 0.43 | -0.04 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 97.00 | 0.15 | 0.23 | % | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.05 | 10/17/2024 3:59:56 PM EST | |||
| 98.00 | 0.21 | 0.43 | 0.24 | +0.01 | +4.35% | 1 | 24 | 0.37 | -0.08 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 99.00 | 0.13 | 0.31 | 0.31 | -0.14 | -31.12% | 51 | 2 | 0.34 | -0.09 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 100.00 | 0.21 | 0.37 | 0.37 | +0.08 | +27.59% | 1 | 335 | 0.34 | -0.11 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 101.00 | 0.33 | 0.44 | 0.56 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.12 | 0.03 | -0.07 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 102.00 | 0.47 | 0.54 | 0.51 | 0.00 | 0.00% | 0 | 32 | 0.34 | -0.14 | 0.03 | -0.07 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 103.00 | 0.57 | 0.66 | 0.63 | +0.03 | +5.00% | 2 | 59 | 0.34 | -0.17 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 104.00 | 0.74 | 0.88 | 0.83 | +0.16 | +23.89% | 2 | 114 | 0.33 | -0.20 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 105.00 | 0.94 | 1.09 | 0.97 | +0.11 | +12.80% | 21 | 125 | 0.32 | -0.23 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 106.00 | 1.18 | 1.34 | 1.28 | +0.02 | +1.59% | 3 | 24 | 0.32 | -0.27 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 107.00 | 1.46 | 1.66 | 1.40 | +0.13 | +10.24% | 7 | 21 | 0.31 | -0.32 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 108.00 | 1.80 | 1.93 | 1.91 | +0.16 | +9.15% | 2 | 134 | 0.31 | -0.37 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 109.00 | 2.19 | 2.32 | 2.29 | +0.33 | +16.84% | 9 | 57 | 0.31 | -0.42 | 0.06 | -0.10 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 110.00 | 2.66 | 2.78 | 2.61 | +0.35 | +15.49% | 179 | 609 | 0.31 | -0.48 | 0.06 | -0.10 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 111.00 | 3.15 | 3.30 | 2.73 | 0.00 | 0.00% | 0 | 81 | 0.31 | -0.54 | 0.06 | -0.10 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 112.00 | 3.65 | 3.90 | 3.36 | 0.00 | 0.00% | 0 | 224 | 0.29 | -0.60 | 0.06 | -0.09 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 113.00 | 4.35 | 5.35 | 4.44 | +1.04 | +30.59% | 5 | 319 | 0.30 | -0.66 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 114.00 | 5.05 | 5.25 | 4.11 | 0.00 | 0.00% | 0 | 17 | 0.30 | -0.71 | 0.05 | -0.08 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 115.00 | 5.30 | 6.85 | 5.93 | -0.85 | -12.54% | 4 | 43 | 0.24 | -0.76 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 116.00 | 6.20 | 6.80 | 6.32 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.80 | 0.04 | -0.06 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 117.00 | 6.95 | 8.50 | % | 0 | 0 | 0.23 | -0.84 | 0.04 | -0.05 | 10/17/2024 3:59:56 PM EST | |||
| 118.00 | 8.20 | 9.35 | 8.45 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.88 | 0.03 | -0.04 | 10/4/2024 | 10/17/2024 3:59:56 PM EST |
| 119.00 | 9.20 | 9.50 | 7.86 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.90 | 0.03 | -0.04 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 120.00 | 9.40 | 10.45 | 8.86 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.93 | 0.02 | -0.03 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 121.00 | 11.10 | 11.55 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.95 | 0.02 | -0.02 | 9/27/2024 | 10/17/2024 3:59:56 PM EST |
| 122.00 | 11.70 | 12.35 | 6.95 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.96 | 0.01 | -0.02 | 9/25/2024 | 10/17/2024 3:59:56 PM EST |
| 123.00 | 12.20 | 13.35 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 9/25/2024 | 10/17/2024 3:59:56 PM EST |
| 124.00 | 12.40 | 14.45 | 14.83 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.98 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 125.00 | 14.15 | 15.85 | 15.45 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.98 | 0.01 | -0.01 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 126.00 | 15.00 | 16.85 | 14.65 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 3:59:56 PM EST |
| 127.00 | 15.55 | 18.55 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 128.00 | 16.55 | 20.10 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 129.00 | 17.70 | 20.65 | 15.55 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:56 PM EST |
| 130.00 | 19.10 | 21.55 | 20.20 | +1.64 | +8.84% | 1 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 131.00 | 19.55 | 22.50 | 21.84 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:56 PM EST |
| 135.00 | 23.35 | 27.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 140.00 | 28.40 | 32.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 145.00 | 34.00 | 36.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 150.00 | 38.85 | 41.75 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 155.00 | 43.45 | 47.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 160.00 | 48.35 | 52.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST |