Options Chain for MERCK & CO INC COM (MRK) - $118.41 as of 9/6/2024 4:00:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.45 | 64.40 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 56.35 | 59.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 51.20 | 54.65 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 46.55 | 49.80 | 60.34 | 0.00 | 0.00% | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 41.20 | 44.80 | 55.35 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 36.95 | 39.65 | 33.99 | 0.00 | 0.00% | 0 | 17 | 1.73 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 31.50 | 34.50 | 34.40 | -12.48 | -26.63% | 1 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 26.95 | 28.55 | 28.05 | 0.00 | 0.00% | 0 | 52 | 1.05 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 22.30 | 23.55 | 23.30 | -1.42 | -5.75% | 14 | 48 | 0.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 17.45 | 18.50 | 18.63 | -0.57 | -2.97% | 3 | 116 | 0.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 101.00 | 15.10 | 17.30 | 14.10 | 0.00 | 0.00% | 0 | 9 | 0.62 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 102.00 | 15.30 | 17.05 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 103.00 | 14.15 | 16.95 | 16.05 | 0.00 | 0.00% | 0 | 16 | 0.89 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 104.00 | 13.20 | 15.10 | 11.10 | 0.00 | 0.00% | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 11.40 | 13.60 | 14.20 | 0.00 | 0.00% | 0 | 132 | 0.57 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 106.00 | 11.55 | 13.15 | 11.85 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 107.00 | 9.40 | 12.10 | 11.50 | 0.00 | 0.00% | 0 | 14 | 0.60 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 108.00 | 8.50 | 10.75 | 10.28 | -1.72 | -14.34% | 1 | 19 | 0.50 | 0.99 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 109.00 | 7.35 | 9.65 | 11.13 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.97 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 7.40 | 8.60 | 8.50 | -1.50 | -15.00% | 17 | 2,584 | 0.41 | 0.93 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 111.00 | 6.50 | 7.80 | 8.06 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.90 | 0.04 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 112.00 | 5.90 | 6.80 | 7.55 | +3.60 | +91.14% | 1 | 1,013 | 0.37 | 0.86 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 113.00 | 5.15 | 5.90 | 7.35 | +0.20 | +2.80% | 1 | 152 | 0.30 | 0.81 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 114.00 | 3.80 | 5.05 | 4.45 | -0.70 | -13.60% | 1 | 177 | 0.32 | 0.75 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 3.50 | 3.90 | 3.76 | -0.58 | -13.37% | 71 | 6,133 | 0.25 | 0.69 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 116.00 | 2.98 | 3.15 | 4.48 | 0.00 | 0.00% | 0 | 771 | 0.25 | 0.62 | 0.07 | -0.06 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 117.00 | 2.35 | 2.49 | 2.48 | -0.28 | -10.15% | 134 | 666 | 0.24 | 0.55 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 118.00 | 1.82 | 1.94 | 2.06 | -0.29 | -12.34% | 7 | 584 | 0.23 | 0.47 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 119.00 | 1.38 | 1.49 | 1.47 | -0.36 | -19.68% | 223 | 609 | 0.23 | 0.39 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 1.00 | 1.23 | 1.07 | -0.23 | -17.70% | 463 | 22,249 | 0.23 | 0.32 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 121.00 | 0.51 | 0.95 | 0.80 | -0.12 | -13.05% | 461 | 658 | 0.22 | 0.25 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 122.00 | 0.42 | 0.62 | 0.60 | -0.13 | -17.81% | 22 | 887 | 0.22 | 0.19 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 123.00 | 0.26 | 0.62 | 0.36 | -0.28 | -43.75% | 33 | 85 | 0.24 | 0.14 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 124.00 | 0.03 | 0.33 | 0.28 | -0.21 | -42.86% | 11 | 34 | 0.22 | 0.11 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 0.12 | 0.29 | 0.17 | -0.06 | -26.09% | 880 | 5,436 | 0.23 | 0.08 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 0.01 | 0.08 | 0.04 | -0.01 | -20.00% | 19 | 3,672 | 0.24 | 0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 6 | 10,154 | 0.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 5 | 3,566 | 0.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 0.03 | 0.03 | -0.06 | -66.67% | 2 | 1,323 | 0.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 250 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 118 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 96 | 0.85 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.98 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 29 | 1.10 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 3:59:55 PM EST |
| 190.00 | 0.00 | 0.28 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.28 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.28 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 501 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.29 | 0.02 | 0.00 | 0.00% | 0 | 401 | 1.24 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.29 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 453 | 0.95 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 455 | 0.73 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.34 | 0.04 | +0.01 | +33.34% | 1 | 836 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.02 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 6,958 | 0.42 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 101.00 | 0.03 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 102.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 112 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 103.00 | 0.04 | 0.46 | 0.17 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 104.00 | 0.05 | 0.46 | 0.11 | -0.11 | -50.00% | 10 | 101 | 0.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.07 | 0.26 | 0.10 | -0.01 | -9.10% | 5 | 1,689 | 0.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 106.00 | 0.15 | 0.37 | 0.20 | 0.00 | 0.00% | 0 | 71 | 0.36 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 107.00 | 0.10 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 285 | 0.30 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 108.00 | 0.13 | 0.26 | 0.16 | -0.01 | -5.89% | 14 | 175 | 0.29 | -0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 109.00 | 0.04 | 0.31 | 0.18 | -0.07 | -28.00% | 2 | 137 | 0.29 | -0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 0.18 | 0.51 | 0.34 | +0.07 | +25.93% | 43 | 20,058 | 0.27 | -0.07 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 111.00 | 0.33 | 0.67 | 0.42 | +0.07 | +20.00% | 3 | 414 | 0.29 | -0.10 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 112.00 | 0.27 | 0.77 | 0.53 | +0.22 | +70.97% | 17 | 1,038 | 0.26 | -0.14 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 113.00 | 0.63 | 1.28 | 0.72 | +0.14 | +24.14% | 5 | 176 | 0.25 | -0.19 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 114.00 | 0.87 | 1.19 | 0.90 | +0.26 | +40.63% | 4 | 899 | 0.25 | -0.25 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 1.14 | 1.30 | 1.31 | +0.31 | +31.00% | 27 | 4,414 | 0.24 | -0.31 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 116.00 | 1.53 | 1.64 | 1.57 | +0.29 | +22.66% | 178 | 460 | 0.24 | -0.38 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 117.00 | 1.95 | 2.04 | 1.98 | +0.30 | +17.86% | 78 | 796 | 0.24 | -0.45 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 118.00 | 2.45 | 2.55 | 2.45 | +0.17 | +7.46% | 63 | 196 | 0.23 | -0.53 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 119.00 | 3.00 | 3.20 | 2.72 | +0.11 | +4.22% | 29 | 194 | 0.23 | -0.61 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 3.30 | 3.95 | 3.40 | -0.05 | -1.45% | 134 | 4,116 | 0.22 | -0.68 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 121.00 | 3.90 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.75 | 0.06 | -0.05 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 122.00 | 4.75 | 5.95 | 4.75 | 0.00 | 0.00% | 0 | 17 | 0.23 | -0.81 | 0.06 | -0.04 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 123.00 | 5.55 | 6.35 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.86 | 0.05 | -0.04 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 124.00 | 6.45 | 7.60 | % | 0 | 0 | 0.36 | -0.89 | 0.04 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 7.40 | 8.65 | 6.77 | -0.13 | -1.89% | 5 | 3,561 | 0.40 | -0.92 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 11.65 | 13.45 | 11.83 | 0.00 | 0.00% | 0 | 989 | 0.18 | -0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 16.25 | 19.45 | 20.00 | 0.00 | 0.00% | 0 | 76 | 0.79 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 22.05 | 23.50 | 21.10 | +0.10 | +0.48% | 8 | 4 | 0.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 26.50 | 29.15 | 31.93 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 31.20 | 33.80 | 17.05 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 35.90 | 39.80 | 39.95 | 0.00 | 0.00% | 0 | 4 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 160.00 | 40.90 | 44.70 | 43.95 | 0.00 | 0.00% | 0 | 4 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 165.00 | 46.00 | 49.65 | 48.85 | 0.00 | 0.00% | 0 | 5 | 1.45 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 170.00 | 51.35 | 54.55 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 175.00 | 55.90 | 59.65 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 180.00 | 61.00 | 64.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 185.00 | 66.00 | 69.35 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 190.00 | 71.05 | 74.10 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |