Options Chain for MERCK & CO INC COM (MRK) - $106.34 as of 10/22/2024 2:29:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 36.70 | 38.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 75.00 | 31.85 | 32.95 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 80.00 | 27.00 | 28.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 85.00 | 21.85 | 23.30 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 90.00 | 17.25 | 17.75 | % | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 95.00 | 11.90 | 13.00 | 12.85 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.90 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 98.00 | 10.05 | 10.35 | % | 0 | 0 | 0.30 | 0.84 | 0.02 | -0.05 | 10/22/2024 1:58:51 PM EST | |||
| 99.00 | 9.35 | 9.50 | % | 0 | 0 | 0.30 | 0.81 | 0.03 | -0.05 | 10/22/2024 1:58:51 PM EST | |||
| 100.00 | 8.55 | 8.70 | % | 0 | 0 | 0.29 | 0.78 | 0.03 | -0.05 | 10/22/2024 1:58:51 PM EST | |||
| 101.00 | 7.75 | 7.90 | % | 0 | 0 | 0.29 | 0.76 | 0.03 | -0.05 | 10/22/2024 1:58:51 PM EST | |||
| 102.00 | 7.00 | 7.20 | % | 0 | 0 | 0.29 | 0.72 | 0.03 | -0.05 | 10/22/2024 1:58:51 PM EST | |||
| 103.00 | 5.20 | 6.50 | % | 0 | 0 | 0.28 | 0.69 | 0.04 | -0.06 | 10/22/2024 1:58:51 PM EST | |||
| 104.00 | 5.65 | 5.80 | % | 0 | 0 | 0.28 | 0.65 | 0.04 | -0.06 | 10/22/2024 1:58:51 PM EST | |||
| 105.00 | 5.05 | 5.20 | 6.69 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.61 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 106.00 | 4.45 | 4.60 | 4.05 | -0.35 | -7.96% | 1 | 3 | 0.28 | 0.57 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 107.00 | 3.90 | 4.05 | 3.95 | -0.05 | -1.25% | 51 | 1 | 0.28 | 0.53 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 108.00 | 3.40 | 3.55 | 3.50 | +0.15 | +4.48% | 34 | 3 | 0.27 | 0.49 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 109.00 | 2.95 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.45 | 0.04 | -0.06 | 10/16/2024 | 10/22/2024 1:58:51 PM EST |
| 110.00 | 2.53 | 2.65 | 2.60 | -1.02 | -28.18% | 2 | 25 | 0.27 | 0.41 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 111.00 | 2.15 | 2.27 | 1.98 | -0.02 | -1.00% | 2 | 6 | 0.27 | 0.37 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 112.00 | 1.81 | 1.92 | 1.83 | 0.00 | 0.00% | 0 | 21 | 0.28 | 0.33 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 113.00 | 1.51 | 1.63 | 1.35 | -0.32 | -19.17% | 1 | 2 | 0.26 | 0.29 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 114.00 | 1.26 | 1.35 | 1.28 | 0.00 | 0.00% | 0 | 89 | 0.26 | 0.26 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 115.00 | 1.04 | 1.23 | 1.04 | -0.12 | -10.35% | 24 | 5 | 0.26 | 0.23 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 116.00 | 0.00 | 1.01 | 0.94 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.20 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 117.00 | 0.70 | 0.77 | 0.55 | -0.32 | -36.79% | 1 | 3 | 0.26 | 0.17 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 118.00 | 0.57 | 0.64 | 0.66 | 0.00 | 0.00% | 0 | 21 | 0.26 | 0.14 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 119.00 | 0.00 | 0.62 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.12 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 120.00 | 0.38 | 0.44 | 0.37 | 0.00 | 0.00% | 0 | 30 | 0.26 | 0.10 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 121.00 | 0.00 | 0.36 | 0.29 | 0.00 | 0.00% | 0 | 0 | 0.27 | 0.08 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 122.00 | 0.00 | 0.34 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.07 | 0.01 | -0.02 | 10/17/2024 | 10/22/2024 1:58:51 PM EST |
| 123.00 | 0.00 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.06 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 125.00 | 0.00 | 0.51 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.04 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 130.00 | 0.00 | 0.38 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 135.00 | 0.00 | 0.31 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 140.00 | 0.00 | 0.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 145.00 | 0.00 | 0.29 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 150.00 | 0.00 | 0.29 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 155.00 | 0.00 | 0.28 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 160.00 | 0.00 | 0.28 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 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 | 0.39 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 75.00 | 0.00 | 0.47 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 80.00 | 0.00 | 0.56 | 2.14 | % | 1 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:51 PM EST | |
| 85.00 | 0.00 | 0.68 | 2.20 | % | 1 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:51 PM EST | |
| 90.00 | 0.00 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.04 | 0.01 | -0.03 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 95.00 | 0.34 | 0.61 | 0.57 | 0.00 | 0.00% | 0 | 19 | 0.31 | -0.10 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 98.00 | 0.90 | 0.97 | 0.94 | -0.01 | -1.06% | 1 | 19 | 0.30 | -0.16 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 99.00 | 0.37 | 1.13 | 1.09 | +0.07 | +6.87% | 1 | 3 | 0.30 | -0.19 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 100.00 | 1.27 | 1.34 | 1.26 | -0.14 | -10.00% | 1 | 27 | 0.26 | -0.22 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 101.00 | 1.50 | 1.57 | 1.54 | +0.15 | +10.80% | 1 | 22 | 0.30 | -0.24 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 102.00 | 1.75 | 1.83 | 1.88 | +0.28 | +17.50% | 3 | 44 | 0.29 | -0.28 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 103.00 | 2.04 | 2.14 | 2.06 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.31 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 104.00 | 1.47 | 2.63 | 1.94 | 0.00 | 0.00% | 0 | 17 | 0.28 | -0.35 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 105.00 | 2.05 | 2.88 | 2.87 | +1.03 | +55.98% | 2 | 4 | 0.28 | -0.39 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 106.00 | 3.15 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.43 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 107.00 | 3.60 | 3.75 | % | 0 | 0 | 0.28 | -0.47 | 0.04 | -0.06 | 10/22/2024 1:58:51 PM EST | |||
| 108.00 | 4.10 | 4.30 | 4.02 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.51 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 109.00 | 4.65 | 4.80 | 4.46 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.55 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 110.00 | 5.25 | 5.40 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.59 | 0.04 | -0.05 | 10/17/2024 | 10/22/2024 1:58:51 PM EST |
| 111.00 | 5.90 | 6.05 | % | 0 | 0 | 0.27 | -0.63 | 0.04 | -0.05 | 10/22/2024 1:58:51 PM EST | |||
| 112.00 | 6.55 | 6.75 | 6.70 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.67 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 113.00 | 7.30 | 7.45 | 7.12 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.71 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 114.00 | 8.00 | 8.25 | % | 0 | 0 | 0.27 | -0.74 | 0.03 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
| 115.00 | 8.85 | 9.05 | 8.45 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.77 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 116.00 | 9.65 | 9.90 | % | 0 | 0 | 0.27 | -0.80 | 0.03 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
| 117.00 | 10.50 | 10.75 | % | 0 | 0 | 0.27 | -0.83 | 0.03 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 118.00 | 11.40 | 11.65 | % | 0 | 0 | 0.27 | -0.86 | 0.02 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 119.00 | 12.30 | 12.55 | % | 0 | 0 | 0.30 | -0.88 | 0.02 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 120.00 | 13.25 | 13.55 | % | 0 | 0 | 0.29 | -0.90 | 0.02 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 121.00 | 13.15 | 15.35 | % | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 122.00 | 14.75 | 16.40 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 123.00 | 15.40 | 17.30 | % | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 125.00 | 17.90 | 19.40 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 130.00 | 22.85 | 24.35 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 135.00 | 26.75 | 30.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 140.00 | 32.00 | 35.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 145.00 | 36.75 | 40.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 150.00 | 41.65 | 45.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 155.00 | 46.75 | 50.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 160.00 | 52.00 | 55.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST |