Options Chain for MERCK & CO INC COM (MRK) - $131.75 as of 3/28/2024 2:40:15 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
65.00 | 65.70 | 68.55 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
70.00 | 60.70 | 63.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
75.00 | 55.70 | 58.55 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
80.00 | 50.85 | 52.55 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
85.00 | 46.05 | 48.55 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
90.00 | 40.65 | 43.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
95.00 | 35.65 | 38.55 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
100.00 | 31.10 | 32.85 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
105.00 | 25.65 | 28.55 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
107.00 | 23.65 | 26.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
108.00 | 22.70 | 25.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
109.00 | 21.70 | 24.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
110.00 | 20.70 | 23.55 | 12.00 | 0.00 | 0.00% | 0 | 5 | 1.19 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 3/28/2024 3:59:43 PM EST |
111.00 | 19.75 | 22.55 | 20.92 | +10.32 | +97.36% | 1 | 7 | 1.15 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
112.00 | 18.75 | 21.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
113.00 | 18.00 | 20.35 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
114.00 | 16.90 | 18.90 | 11.65 | 0.00 | 0.00% | 0 | 12 | 0.83 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
115.00 | 15.75 | 18.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
116.00 | 14.55 | 17.65 | 7.87 | 0.00 | 0.00% | 0 | 6 | 0.94 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 3:59:43 PM EST |
117.00 | 13.65 | 16.60 | 14.60 | 0.00 | 0.00% | 0 | 5 | 0.90 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
118.00 | 12.75 | 15.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
119.00 | 11.70 | 14.65 | 12.82 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
120.00 | 11.70 | 12.85 | 12.10 | +0.30 | +2.55% | 1 | 19 | 0.61 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
121.00 | 9.70 | 11.75 | 11.73 | 0.00 | 0.00% | 0 | 81 | 0.75 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
122.00 | 9.60 | 10.65 | 10.38 | +0.93 | +9.85% | 5 | 941 | 0.70 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
123.00 | 8.00 | 10.15 | 9.14 | +0.19 | +2.13% | 8 | 214 | 0.66 | 0.99 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
124.00 | 6.65 | 8.40 | 8.38 | +0.40 | +5.02% | 12 | 125 | 0.47 | 0.98 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
125.00 | 6.00 | 8.60 | 7.20 | +0.20 | +2.86% | 105 | 634 | 0.38 | 0.98 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
126.00 | 5.00 | 7.50 | 6.00 | -0.22 | -3.54% | 21 | 469 | 0.30 | 0.96 | 0.03 | -0.03 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
127.00 | 4.15 | 6.00 | 5.31 | +0.19 | +3.72% | 24 | 3,833 | 0.48 | 0.94 | 0.04 | -0.04 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
128.00 | 3.30 | 5.00 | 4.22 | +0.02 | +0.48% | 41 | 460 | 0.21 | 0.89 | 0.06 | -0.05 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
129.00 | 2.89 | 3.65 | 3.00 | -0.25 | -7.70% | 10 | 244 | 0.21 | 0.84 | 0.08 | -0.06 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
130.00 | 2.32 | 2.62 | 2.49 | 0.00 | 0.00% | 108 | 363 | 0.15 | 0.78 | 0.11 | -0.06 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
131.00 | 1.59 | 1.71 | 1.83 | -0.12 | -6.16% | 217 | 1,660 | 0.13 | 0.68 | 0.14 | -0.07 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
132.00 | 1.05 | 1.10 | 1.15 | -0.28 | -19.58% | 422 | 2,326 | 0.14 | 0.53 | 0.17 | -0.07 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
133.00 | 0.60 | 0.64 | 0.60 | -0.32 | -34.79% | 951 | 487 | 0.13 | 0.37 | 0.15 | -0.06 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
134.00 | 0.31 | 0.35 | 0.38 | -0.20 | -34.49% | 537 | 2,195 | 0.13 | 0.24 | 0.12 | -0.05 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
135.00 | 0.16 | 0.21 | 0.20 | -0.20 | -50.00% | 70 | 76 | 0.14 | 0.15 | 0.08 | -0.04 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
136.00 | 0.07 | 0.12 | 0.12 | -0.15 | -55.56% | 76 | 58 | 0.13 | 0.09 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
137.00 | 0.00 | 0.08 | 0.08 | -0.10 | -55.56% | 30 | 6 | 0.15 | 0.05 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
138.00 | 0.02 | 0.24 | 0.04 | -0.08 | -66.67% | 1 | 26 | 0.19 | 0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
139.00 | 0.02 | 0.16 | 0.04 | -0.03 | -42.86% | 14 | 8 | 0.22 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
140.00 | 0.01 | 0.24 | 0.04 | -0.03 | -42.86% | 20 | 25 | 0.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
141.00 | 0.01 | 0.25 | 0.04 | % | 340 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:43 PM EST | |
142.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 104 | 7 | 0.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
143.00 | 0.00 | 0.25 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
144.00 | 0.00 | 0.03 | 0.03 | % | 367 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:43 PM EST | |
145.00 | 0.00 | 0.25 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
150.00 | 0.00 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:43 PM EST |
155.00 | 0.00 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
65.00 | 0.00 | 0.23 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
70.00 | 0.00 | 0.23 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
95.00 | 0.00 | 0.23 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
100.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 3:59:43 PM EST |
105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 143 | 0.57 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
107.00 | 0.00 | 0.23 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
108.00 | 0.00 | 0.23 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
109.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:43 PM EST |
110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 253 | 0.47 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
111.00 | 0.00 | 0.01 | 0.26 | 0.00 | 0.00% | 0 | 50 | 0.45 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 3:59:43 PM EST |
112.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:43 PM EST |
113.00 | 0.00 | 0.01 | 0.02 | -0.01 | -33.34% | 110 | 331 | 0.40 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
114.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 341 | 0.41 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
115.00 | 0.00 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
116.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 626 | 0.55 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
117.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.52 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
118.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 247 | 0.30 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
119.00 | 0.00 | 0.05 | 0.15 | +0.12 | +400.00% | 1 | 770 | 0.35 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
120.00 | 0.00 | 0.30 | 0.01 | -0.03 | -75.00% | 4 | 2,715 | 0.46 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
121.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 22 | 1,948 | 0.26 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
122.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 26 | 3,282 | 0.25 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
123.00 | 0.01 | 0.29 | 0.06 | 0.00 | 0.00% | 0 | 1,178 | 0.28 | -0.01 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
124.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1,567 | 0.21 | -0.02 | 0.01 | -0.02 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
125.00 | 0.01 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 295 | 0.22 | -0.02 | 0.02 | -0.03 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
126.00 | 0.04 | 0.10 | 0.08 | -0.03 | -27.28% | 11 | 243 | 0.19 | -0.04 | 0.03 | -0.03 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
127.00 | 0.06 | 0.34 | 0.07 | -0.09 | -56.25% | 44 | 110 | 0.17 | -0.06 | 0.04 | -0.04 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
128.00 | 0.10 | 0.16 | 0.15 | -0.09 | -37.50% | 246 | 36 | 0.15 | -0.11 | 0.06 | -0.05 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
129.00 | 0.19 | 0.26 | 0.18 | -0.22 | -55.00% | 17 | 63 | 0.15 | -0.16 | 0.08 | -0.06 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
130.00 | 0.34 | 0.41 | 0.34 | -0.32 | -48.49% | 71 | 220 | 0.14 | -0.22 | 0.11 | -0.06 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
131.00 | 0.60 | 0.65 | 0.57 | -0.44 | -43.57% | 150 | 153 | 0.14 | -0.32 | 0.14 | -0.07 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
132.00 | 0.91 | 1.08 | 0.95 | -0.50 | -34.49% | 228 | 108 | 0.13 | -0.47 | 0.17 | -0.07 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
133.00 | 1.56 | 1.63 | 1.50 | -0.59 | -28.23% | 46 | 34 | 0.13 | -0.63 | 0.15 | -0.06 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
134.00 | 2.11 | 2.44 | % | 0 | 0 | 0.12 | -0.76 | 0.12 | -0.05 | 3/28/2024 3:59:43 PM EST | |||
135.00 | 2.88 | 4.25 | 3.45 | -0.10 | -2.82% | 14 | 1 | 0.17 | -0.85 | 0.08 | -0.04 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
136.00 | 2.79 | 5.05 | 4.70 | % | 4 | 0 | 0.29 | -0.91 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 3:59:43 PM EST | |
137.00 | 3.55 | 6.60 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.95 | 0.03 | -0.02 | 3/5/2024 | 3/28/2024 3:59:43 PM EST |
138.00 | 4.40 | 7.35 | % | 0 | 0 | 0.50 | -0.98 | 0.02 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
139.00 | 5.50 | 8.65 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
140.00 | 6.80 | 9.15 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
141.00 | 7.70 | 10.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
142.00 | 9.55 | 11.05 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
143.00 | 10.00 | 12.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
144.00 | 10.40 | 13.55 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
145.00 | 11.85 | 14.65 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
150.00 | 16.65 | 19.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
155.00 | 21.70 | 24.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST |