Options Chain for MERCK & CO INC COM (MRK) - $97.44 as of 11/20/2024 8:27:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 26.50 | 28.95 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 21.35 | 23.85 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 16.65 | 19.65 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 84.00 | 13.35 | 15.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 11.30 | 13.95 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 86.00 | 10.95 | 12.25 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 87.00 | 9.85 | 11.50 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 88.00 | 8.90 | 11.45 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 89.00 | 8.55 | 9.90 | % | 0 | 0 | 0.55 | 0.96 | 0.02 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 6.60 | 7.95 | 8.05 | % | 6 | 0 | 0.18 | 0.94 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 91.00 | 6.65 | 7.00 | % | 0 | 0 | 0.43 | 0.91 | 0.03 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 92.00 | 4.85 | 6.95 | 5.75 | % | 1 | 0 | 0.35 | 0.87 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 93.00 | 4.85 | 5.95 | 4.90 | % | 1 | 0 | 0.20 | 0.83 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 94.00 | 4.00 | 5.30 | 4.65 | +1.15 | +32.86% | 13 | 21 | 0.25 | 0.78 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 3.00 | 4.45 | 4.00 | +1.16 | +40.85% | 1 | 37 | 0.20 | 0.72 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 96.00 | 2.65 | 3.00 | 1.98 | 0.00 | 0.00% | 0 | 13 | 0.22 | 0.65 | 0.08 | -0.07 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 97.00 | 1.95 | 2.30 | 2.48 | +0.83 | +50.31% | 5 | 28 | 0.22 | 0.57 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 98.00 | 1.46 | 1.99 | 1.68 | +0.55 | +48.68% | 47 | 7 | 0.22 | 0.48 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 99.00 | 1.01 | 1.39 | 1.30 | +0.44 | +51.17% | 34 | 37 | 0.22 | 0.39 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.65 | 1.07 | 0.91 | +0.29 | +46.78% | 163 | 184 | 0.21 | 0.30 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 101.00 | 0.61 | 0.79 | 0.57 | +0.23 | +67.65% | 34 | 145 | 0.22 | 0.22 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 102.00 | 0.37 | 0.50 | 0.45 | +0.12 | +36.37% | 63 | 324 | 0.23 | 0.16 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 103.00 | 0.29 | 0.37 | 0.32 | +0.11 | +52.39% | 3 | 22 | 0.23 | 0.11 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 104.00 | 0.18 | 0.30 | 0.22 | -0.01 | -4.35% | 34 | 347 | 0.23 | 0.08 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.09 | 0.22 | 0.16 | 0.00 | 0.00% | 12 | 89 | 0.23 | 0.05 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 106.00 | 0.10 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.24 | 0.03 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 107.00 | 0.06 | 0.26 | 0.10 | -0.05 | -33.34% | 5 | 54 | 0.26 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 108.00 | 0.06 | 0.18 | 0.18 | +0.11 | +157.15% | 13 | 120 | 0.28 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 109.00 | 0.02 | 0.58 | 0.20 | 0.00 | 0.00% | 0 | 51 | 0.34 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.01 | 1.25 | 0.01 | 0.00 | 0.00% | 0 | 108 | 0.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 111.00 | 0.01 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.44 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 112.00 | 0.00 | 0.46 | 0.08 | +0.07 | +700.00% | 10 | 38 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 113.00 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 114.00 | 0.00 | 1.01 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.74 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 116.00 | 0.00 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 117.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.74 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 118.00 | 0.00 | 1.25 | 0.11 | 0.00 | 0.00% | 0 | 141 | 0.81 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 1.25 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.89 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.64 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.56 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.54 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.53 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.52 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 1.25 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 84.00 | 0.01 | 1.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 0.01 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.00 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 86.00 | 0.02 | 0.91 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 87.00 | 0.00 | 1.33 | % | 0 | 0 | 0.65 | -0.01 | 0.01 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 88.00 | 0.03 | 0.18 | % | 0 | 0 | 0.27 | -0.03 | 0.01 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 89.00 | 0.00 | 0.16 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.04 | 0.02 | -0.03 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 0.13 | 0.19 | 0.10 | -0.12 | -54.55% | 1 | 14 | 0.27 | -0.06 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 91.00 | 0.18 | 0.45 | 0.19 | -0.12 | -38.71% | 14 | 6 | 0.25 | -0.09 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 92.00 | 0.07 | 0.52 | 0.34 | -0.09 | -20.93% | 5 | 73 | 0.25 | -0.13 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 93.00 | 0.25 | 0.48 | 0.46 | -0.38 | -45.24% | 26 | 24 | 0.24 | -0.17 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 94.00 | 0.43 | 0.67 | 0.65 | -0.29 | -30.86% | 36 | 214 | 0.24 | -0.22 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 0.66 | 0.91 | 0.81 | -0.39 | -32.50% | 6 | 250 | 0.23 | -0.28 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 96.00 | 0.97 | 1.23 | 1.17 | -0.39 | -25.00% | 47 | 884 | 0.23 | -0.35 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 97.00 | 1.38 | 1.63 | 1.55 | -0.77 | -33.19% | 5 | 51 | 0.23 | -0.43 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 98.00 | 1.88 | 2.13 | 1.79 | -1.20 | -40.14% | 4 | 75 | 0.23 | -0.52 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 99.00 | 2.43 | 2.70 | 3.40 | 0.00 | 0.00% | 0 | 87 | 0.23 | -0.61 | 0.09 | -0.06 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 3.05 | 3.40 | 2.60 | -1.75 | -40.23% | 1 | 119 | 0.23 | -0.70 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 101.00 | 3.75 | 4.20 | 5.07 | 0.00 | 0.00% | 0 | 44 | 0.26 | -0.78 | 0.07 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 102.00 | 4.65 | 5.20 | 3.90 | 0.00 | 0.00% | 0 | 40 | 0.25 | -0.84 | 0.06 | -0.04 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 103.00 | 4.65 | 6.00 | 6.87 | 0.00 | 0.00% | 0 | 145 | 0.29 | -0.89 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 104.00 | 5.55 | 7.20 | 4.78 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.92 | 0.04 | -0.02 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 6.50 | 8.20 | 6.79 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.95 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 106.00 | 7.50 | 10.35 | 4.91 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.02 | -0.01 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 107.00 | 8.50 | 10.30 | 5.75 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 108.00 | 10.20 | 12.10 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.99 | 0.01 | -0.01 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 109.00 | 10.50 | 13.25 | 13.36 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.99 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 11.75 | 13.35 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 111.00 | 12.50 | 15.35 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 112.00 | 13.95 | 15.05 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 113.00 | 15.30 | 16.95 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 114.00 | 14.70 | 16.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 16.35 | 18.00 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:00 PM EST |
| 116.00 | 16.65 | 20.15 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 117.00 | 18.20 | 20.35 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 118.00 | 19.90 | 21.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 22.15 | 22.85 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 26.20 | 28.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 31.20 | 33.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 36.20 | 38.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 40.65 | 44.45 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 46.20 | 48.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 51.20 | 53.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 56.20 | 58.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |