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 | 26.45 | 29.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 21.30 | 24.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 16.90 | 19.75 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 12.60 | 13.35 | % | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 87.00 | 10.60 | 11.10 | % | 0 | 0 | 0.31 | 0.92 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 88.00 | 8.80 | 11.15 | % | 0 | 0 | 0.30 | 0.90 | 0.02 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 89.00 | 8.20 | 10.20 | % | 0 | 0 | 0.39 | 0.87 | 0.03 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 7.55 | 8.30 | 8.62 | +0.73 | +9.26% | 106 | 106 | 0.29 | 0.85 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 91.00 | 6.40 | 7.40 | % | 0 | 0 | 0.37 | 0.81 | 0.03 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 92.00 | 5.90 | 6.55 | % | 0 | 0 | 0.22 | 0.78 | 0.04 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 93.00 | 5.35 | 6.10 | % | 0 | 0 | 0.32 | 0.73 | 0.04 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 94.00 | 4.10 | 5.40 | % | 0 | 0 | 0.33 | 0.69 | 0.05 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 3.55 | 5.05 | 4.30 | +1.20 | +38.71% | 2 | 2 | 0.24 | 0.64 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 96.00 | 2.98 | 4.60 | 2.79 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.58 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 97.00 | 2.73 | 3.05 | 3.05 | +0.77 | +33.78% | 60 | 37 | 0.22 | 0.53 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 98.00 | 2.26 | 2.52 | 2.36 | +0.49 | +26.21% | 3 | 25 | 0.22 | 0.47 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 99.00 | 1.40 | 2.07 | 1.88 | -0.19 | -9.18% | 105 | 122 | 0.20 | 0.42 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 1.43 | 1.68 | 1.64 | +0.59 | +56.19% | 50 | 96 | 0.21 | 0.37 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 101.00 | 1.09 | 1.37 | 0.88 | 0.00 | 0.00% | 0 | 213 | 0.21 | 0.32 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 102.00 | 0.76 | 1.09 | 1.02 | +0.26 | +34.22% | 2 | 17 | 0.22 | 0.27 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 103.00 | 0.53 | 1.12 | 0.78 | +0.29 | +59.19% | 2 | 3 | 0.23 | 0.23 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 104.00 | 0.35 | 0.88 | 0.72 | +0.14 | +24.14% | 1 | 7 | 0.20 | 0.19 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.27 | 0.52 | 0.54 | +0.20 | +58.83% | 1 | 463 | 0.21 | 0.16 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 106.00 | 0.17 | 0.42 | 0.44 | +0.14 | +46.67% | 1 | 46 | 0.22 | 0.13 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 107.00 | 0.27 | 1.87 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.11 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 108.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.09 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 109.00 | 0.13 | 0.33 | % | 0 | 0 | 0.23 | 0.07 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 0.10 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 173 | 0.24 | 0.06 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 111.00 | 0.08 | 0.57 | % | 0 | 0 | 0.27 | 0.04 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 112.00 | 0.03 | 0.30 | % | 0 | 0 | 0.24 | 0.04 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 113.00 | 0.02 | 1.36 | 0.11 | 0.00 | 0.00% | 0 | 107 | 0.34 | 0.03 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 1.34 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.31 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.29 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.29 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.29 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 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 | 0.23 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 1.37 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 0.12 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.05 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 87.00 | 0.22 | 0.43 | % | 0 | 0 | 0.26 | -0.08 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 88.00 | 0.29 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.10 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 89.00 | 0.41 | 0.66 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.13 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 0.53 | 0.88 | 0.76 | 0.00 | 0.00% | 0 | 30 | 0.26 | -0.15 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 91.00 | 0.66 | 0.92 | 1.08 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.19 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 92.00 | 0.84 | 1.51 | 1.02 | -0.22 | -17.75% | 1 | 5 | 0.26 | -0.22 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 93.00 | 1.10 | 1.34 | 1.21 | -0.25 | -17.13% | 2 | 22 | 0.24 | -0.27 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 94.00 | 1.40 | 1.58 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.31 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 1.73 | 2.02 | 2.39 | 0.00 | 0.00% | 0 | 37 | 0.24 | -0.36 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 96.00 | 2.12 | 2.50 | 2.27 | -0.68 | -23.06% | 1 | 85 | 0.23 | -0.42 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 97.00 | 2.54 | 2.88 | 2.70 | 0.00 | 0.00% | 0 | 64 | 0.23 | -0.47 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 98.00 | 3.10 | 3.35 | 3.70 | 0.00 | 0.00% | 0 | 98 | 0.24 | -0.53 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 99.00 | 3.70 | 4.35 | 4.41 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.58 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 3.35 | 5.10 | 3.61 | 0.00 | 0.00% | 0 | 41 | 0.25 | -0.63 | 0.05 | -0.04 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 101.00 | 3.95 | 5.75 | 6.10 | 0.00 | 0.00% | 0 | 33 | 0.26 | -0.68 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 102.00 | 4.70 | 6.55 | 6.66 | 0.00 | 0.00% | 0 | 16 | 0.28 | -0.73 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 103.00 | 5.50 | 7.30 | 6.01 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.77 | 0.04 | -0.03 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 104.00 | 6.55 | 7.75 | 5.67 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.81 | 0.04 | -0.03 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 8.30 | 8.60 | % | 0 | 0 | 0.26 | -0.84 | 0.03 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 106.00 | 9.20 | 10.20 | % | 0 | 0 | 0.32 | -0.87 | 0.03 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 107.00 | 10.05 | 10.45 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.89 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 108.00 | 10.95 | 12.75 | 12.85 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.91 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 109.00 | 11.00 | 13.30 | 7.14 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.93 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 11.35 | 13.90 | 7.91 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.94 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 111.00 | 13.70 | 14.60 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 112.00 | 13.40 | 16.50 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 113.00 | 14.50 | 17.55 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 16.05 | 19.40 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 21.60 | 24.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 26.25 | 29.65 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 30.95 | 34.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 35.85 | 39.65 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 41.05 | 44.65 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 45.80 | 49.55 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 50.85 | 54.55 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |