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 | 26.25 | 28.85 | 31.60 | 0.00 | 0.00% | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 20.80 | 22.80 | 21.05 | 0.00 | 0.00% | 0 | 5 | 3.11 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 17.30 | 17.75 | 15.35 | 0.00 | 0.00% | 0 | 7 | 2.53 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 83.00 | 14.15 | 15.45 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 84.00 | 11.65 | 14.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 11.10 | 12.70 | 11.10 | 0.00 | 0.00% | 0 | 6 | 1.91 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 86.00 | 10.05 | 12.55 | 11.40 | 0.00 | 0.00% | 0 | 8 | 1.92 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 87.00 | 8.75 | 10.80 | 8.35 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 88.00 | 8.50 | 9.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 89.00 | 7.00 | 10.05 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 7.35 | 8.55 | 7.05 | 0.00 | 0.00% | 0 | 147 | 1.01 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 91.00 | 4.60 | 7.60 | 6.45 | +0.75 | +13.16% | 1 | 5 | 0.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 92.00 | 4.80 | 6.60 | 4.80 | 0.00 | 0.00% | 0 | 62 | 1.06 | 0.99 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 93.00 | 3.45 | 5.25 | 3.99 | +0.04 | +1.02% | 12 | 13 | 0.83 | 0.98 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 94.00 | 3.40 | 4.90 | 4.34 | +2.09 | +92.89% | 22 | 32 | 1.05 | 0.94 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 2.45 | 2.85 | 2.60 | +1.01 | +63.53% | 29 | 62 | 0.60 | 0.87 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 96.00 | 1.49 | 1.95 | 1.75 | +0.56 | +47.06% | 285 | 277 | 0.50 | 0.76 | 0.15 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 97.00 | 0.87 | 1.16 | 1.05 | +0.43 | +69.36% | 392 | 900 | 0.26 | 0.57 | 0.21 | -0.17 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 98.00 | 0.42 | 0.61 | 0.40 | +0.06 | +17.65% | 1,964 | 1,737 | 0.25 | 0.35 | 0.22 | -0.17 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 99.00 | 0.10 | 0.34 | 0.25 | +0.09 | +56.25% | 379 | 1,120 | 0.24 | 0.17 | 0.16 | -0.12 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.10 | 0.11 | 0.11 | +0.04 | +57.15% | 955 | 1,290 | 0.29 | 0.06 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 101.00 | 0.04 | 0.07 | 0.06 | +0.02 | +50.00% | 168 | 756 | 0.31 | 0.02 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 102.00 | 0.02 | 0.06 | 0.03 | +0.01 | +50.00% | 23 | 430 | 0.34 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 103.00 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 5 | 286 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 104.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 36 | 275 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 13 | 525 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 106.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 136 | 0.80 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 107.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 9 | 328 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 108.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 8 | 94 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 109.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 512 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 111.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 67 | 1.37 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 112.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,979 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 113.00 | 0.00 | 0.82 | 0.01 | 0.00 | 0.00% | 0 | 49 | 1.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 114.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 181 | 1.78 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 116.00 | 0.00 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 117.00 | 0.00 | 0.57 | 0.03 | 0.00 | 0.00% | 0 | 48 | 1.84 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 118.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 132 | 1.83 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 119.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 291 | 1.97 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 121.00 | 0.00 | 0.53 | 0.16 | 0.00 | 0.00% | 0 | 192 | 2.02 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 122.00 | 0.00 | 0.52 | 0.14 | 0.00 | 0.00% | 0 | 69 | 2.07 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 123.00 | 0.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0 | 24 | 2.12 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 124.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.52 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.52 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.52 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.53 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.53 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.53 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.53 | 0.14 | 0.00 | 0.00% | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 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 | 0.05 | 0.88 | 0.00 | 0.00% | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.01 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 83.00 | 0.00 | 0.63 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 84.00 | 0.00 | 1.26 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 86.00 | 0.00 | 1.26 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 87.00 | 0.00 | 1.26 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 88.00 | 0.00 | 1.26 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 89.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 91.00 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 34 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 92.00 | 0.01 | 0.06 | 0.03 | -0.05 | -62.50% | 35 | 3,055 | 0.41 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 93.00 | 0.02 | 0.07 | 0.06 | -0.08 | -57.15% | 15 | 498 | 0.35 | -0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 94.00 | 0.05 | 0.26 | 0.08 | -0.10 | -55.56% | 49 | 1,140 | 0.44 | -0.06 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 0.10 | 0.13 | 0.13 | -0.18 | -58.07% | 59 | 668 | 0.27 | -0.13 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 96.00 | 0.03 | 0.26 | 0.21 | -0.39 | -65.00% | 167 | 964 | 0.25 | -0.24 | 0.15 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 97.00 | 0.28 | 0.68 | 0.50 | -0.78 | -60.94% | 273 | 569 | 0.25 | -0.43 | 0.21 | -0.17 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 98.00 | 0.93 | 1.17 | 1.22 | -0.63 | -34.06% | 138 | 338 | 0.22 | -0.65 | 0.22 | -0.17 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 99.00 | 1.55 | 2.20 | 1.75 | -1.05 | -37.50% | 19 | 938 | 0.26 | -0.83 | 0.16 | -0.12 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 2.25 | 2.80 | 2.83 | -0.77 | -21.39% | 7 | 202 | 0.28 | -0.94 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 101.00 | 3.00 | 3.90 | 5.13 | 0.00 | 0.00% | 0 | 213 | 0.30 | -0.98 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 102.00 | 3.50 | 5.50 | 4.45 | -0.90 | -16.83% | 34 | 133 | 0.65 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 103.00 | 4.55 | 5.80 | 5.15 | -1.43 | -21.74% | 1 | 43 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 104.00 | 5.45 | 7.45 | 7.25 | 0.00 | 0.00% | 0 | 3 | 1.28 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 6.60 | 7.80 | 7.85 | -0.40 | -4.85% | 1 | 16 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 106.00 | 7.50 | 9.80 | 9.90 | 0.00 | 0.00% | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 107.00 | 9.35 | 10.95 | 10.50 | 0.00 | 0.00% | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 108.00 | 10.35 | 11.90 | 9.90 | 0.00 | 0.00% | 0 | 2 | 1.40 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 109.00 | 10.50 | 12.35 | 11.85 | +4.20 | +54.91% | 1 | 5 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 11.50 | 13.55 | 10.40 | 0.00 | 0.00% | 0 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 111.00 | 12.50 | 14.60 | 13.85 | +7.92 | +133.56% | 1 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 112.00 | 14.40 | 14.75 | 9.64 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 113.00 | 14.35 | 17.10 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:00 PM EST |
| 114.00 | 16.20 | 17.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 16.30 | 18.75 | 13.67 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 116.00 | 17.30 | 19.75 | 14.68 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 117.00 | 19.10 | 20.00 | 15.65 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 118.00 | 19.70 | 22.10 | 16.66 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 119.00 | 20.95 | 21.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 22.25 | 24.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 121.00 | 22.65 | 25.05 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 122.00 | 24.00 | 26.45 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 123.00 | 23.80 | 27.50 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 124.00 | 25.25 | 27.45 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 26.25 | 28.75 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 30.85 | 34.45 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 36.20 | 38.50 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 41.20 | 43.70 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 45.55 | 49.40 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 51.20 | 53.80 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 56.20 | 58.80 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 160.00 | 61.20 | 63.80 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |