Options Chain for MERCK & CO INC COM (MRK) - $130.72 as of 4/25/2024 8:41:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 64.05 | 67.30 | % | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 70.00 | 59.05 | 62.55 | % | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 75.00 | 54.05 | 57.45 | % | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 80.00 | 49.40 | 52.45 | % | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 85.00 | 44.30 | 47.20 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 90.00 | 39.40 | 42.15 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 95.00 | 33.95 | 37.45 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 100.00 | 29.25 | 32.55 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 105.00 | 24.25 | 27.45 | 21.00 | 0.00 | 0.00% | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:40 PM EST |
| 106.00 | 24.40 | 26.50 | 24.70 | % | 1 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST | |
| 107.00 | 21.85 | 24.70 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 108.00 | 20.95 | 22.80 | 22.70 | +4.35 | +23.71% | 12 | 6 | 2.28 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 109.00 | 21.10 | 21.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 110.00 | 18.80 | 22.80 | 13.20 | 0.00 | 0.00% | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/25/2024 3:59:40 PM EST |
| 111.00 | 18.80 | 21.60 | 19.70 | % | 3 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST | |
| 112.00 | 16.85 | 19.10 | 19.75 | % | 8 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST | |
| 113.00 | 16.80 | 18.50 | 17.70 | % | 1 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST | |
| 114.00 | 15.95 | 18.80 | 16.70 | +3.63 | +27.78% | 1 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 115.00 | 14.95 | 15.85 | 12.32 | 0.00 | 0.00% | 0 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:40 PM EST |
| 116.00 | 13.50 | 14.80 | 11.55 | 0.00 | 0.00% | 0 | 20 | 2.32 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:40 PM EST |
| 117.00 | 12.55 | 14.15 | 12.50 | +4.20 | +50.61% | 1 | 46 | 1.76 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 118.00 | 12.30 | 12.80 | 12.15 | % | 30 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST | |
| 119.00 | 10.05 | 12.90 | 11.95 | +3.60 | +43.12% | 13 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 120.00 | 10.45 | 11.40 | 10.43 | +3.03 | +40.95% | 2 | 23 | 0.87 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 121.00 | 7.80 | 10.10 | 9.43 | +4.33 | +84.91% | 1 | 67 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 122.00 | 8.15 | 8.85 | 7.30 | +1.60 | +28.07% | 18 | 47 | 0.89 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 123.00 | 6.55 | 9.65 | 6.55 | +1.95 | +42.40% | 647 | 640 | 0.90 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 124.00 | 4.90 | 6.95 | 8.00 | +3.80 | +90.48% | 5 | 28 | 1.19 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 125.00 | 5.05 | 5.85 | 5.89 | +2.40 | +68.77% | 144 | 1,153 | 0.58 | 0.99 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 126.00 | 4.40 | 6.20 | 4.05 | +1.49 | +58.21% | 81 | 670 | 1.39 | 0.98 | 0.03 | -0.03 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 127.00 | 2.52 | 5.05 | 3.80 | +1.86 | +95.88% | 227 | 1,803 | 0.42 | 0.91 | 0.06 | -0.18 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 128.00 | 2.35 | 3.35 | 2.65 | +1.16 | +77.86% | 428 | 1,104 | 0.56 | 0.86 | 0.09 | -0.24 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 129.00 | 1.82 | 2.07 | 1.98 | +0.89 | +81.66% | 236 | 934 | 0.34 | 0.78 | 0.14 | -0.28 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 130.00 | 1.16 | 1.22 | 1.22 | +0.44 | +56.41% | 1,991 | 3,720 | 0.31 | 0.63 | 0.19 | -0.34 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 131.00 | 0.59 | 0.67 | 0.62 | +0.09 | +16.99% | 704 | 1,285 | 0.29 | 0.42 | 0.21 | -0.34 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 132.00 | 0.24 | 0.30 | 0.25 | -0.13 | -34.22% | 1,302 | 456 | 0.29 | 0.23 | 0.17 | -0.28 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 133.00 | 0.09 | 0.13 | 0.09 | -0.16 | -64.00% | 150 | 328 | 0.29 | 0.11 | 0.10 | -0.19 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 134.00 | 0.03 | 0.06 | 0.04 | -0.12 | -75.00% | 377 | 396 | 0.30 | 0.05 | 0.05 | -0.11 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 135.00 | 0.02 | 0.03 | 0.02 | -0.10 | -83.34% | 209 | 803 | 0.33 | 0.02 | 0.02 | -0.05 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 136.00 | 0.00 | 0.08 | 0.03 | -0.05 | -62.50% | 13 | 113 | 0.48 | 0.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 137.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 20 | 197 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 138.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 212 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:40 PM EST |
| 139.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 1,234 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:40 PM EST |
| 140.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 74 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:40 PM EST |
| 141.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:40 PM EST |
| 142.00 | 0.00 | 0.51 | 0.04 | % | 1 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST | |
| 143.00 | 0.00 | 0.43 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 144.00 | 0.00 | 0.51 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 145.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.54 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:40 PM EST |
| 146.00 | 0.00 | 0.40 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.01 | -0.01 | -50.00% | 2 | 21 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 155.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.57 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 3:59:40 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 70.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 75.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 85.00 | 0.00 | 0.59 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 4 | 3.49 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:40 PM EST |
| 95.00 | 0.00 | 0.94 | 0.01 | -0.03 | -75.00% | 15 | 114 | 4.36 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 100.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 815 | 1.86 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:40 PM EST |
| 105.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 585 | 2.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:40 PM EST |
| 106.00 | 0.00 | 0.51 | 0.08 | 0.00 | 0.00% | 0 | 70 | 2.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:40 PM EST |
| 107.00 | 0.00 | 0.51 | 0.04 | 0.00 | 0.00% | 0 | 22 | 2.60 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:40 PM EST |
| 108.00 | 0.00 | 0.51 | 0.06 | 0.00 | 0.00% | 0 | 49 | 2.50 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:40 PM EST |
| 109.00 | 0.00 | 0.51 | 0.06 | 0.00 | 0.00% | 0 | 119 | 2.41 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:40 PM EST |
| 110.00 | 0.00 | 0.51 | 0.01 | -0.02 | -66.67% | 2 | 400 | 2.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 111.00 | 0.00 | 0.51 | 0.02 | -0.01 | -33.34% | 5 | 59 | 2.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 112.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:40 PM EST |
| 113.00 | 0.00 | 0.51 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 3:59:40 PM EST |
| 114.00 | 0.00 | 0.51 | 0.01 | -0.09 | -90.00% | 10 | 15 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 84 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 116.00 | 0.00 | 0.51 | 0.16 | 0.00 | 0.00% | 0 | 60 | 1.74 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:40 PM EST |
| 117.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 163 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:40 PM EST |
| 118.00 | 0.00 | 0.01 | 0.01 | -0.10 | -90.91% | 6 | 45 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 119.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 896 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:40 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | -0.20 | -95.24% | 31 | 713 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 121.00 | 0.00 | 0.66 | 0.01 | -0.29 | -96.67% | 62 | 374 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 122.00 | 0.00 | 0.02 | 0.01 | -0.40 | -97.57% | 820 | 1,661 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 123.00 | 0.00 | 0.52 | 0.01 | -0.54 | -98.19% | 85 | 1,840 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 124.00 | 0.00 | 0.35 | 0.05 | -0.73 | -93.59% | 27 | 988 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 125.00 | 0.01 | 0.24 | 0.24 | -0.81 | -77.15% | 94 | 3,527 | 0.53 | -0.01 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 126.00 | 0.03 | 0.41 | 0.06 | -1.41 | -95.92% | 74 | 2,253 | 0.39 | -0.02 | 0.03 | -0.03 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 127.00 | 0.05 | 0.10 | 0.08 | -1.87 | -95.90% | 547 | 925 | 0.36 | -0.09 | 0.06 | -0.18 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 128.00 | 0.12 | 0.16 | 0.10 | -2.03 | -95.31% | 136 | 629 | 0.33 | -0.14 | 0.09 | -0.24 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 129.00 | 0.23 | 0.32 | 0.24 | -2.93 | -92.43% | 161 | 88 | 0.30 | -0.22 | 0.14 | -0.28 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 130.00 | 0.45 | 0.54 | 0.50 | -3.02 | -85.80% | 123 | 73 | 0.28 | -0.37 | 0.19 | -0.34 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 131.00 | 0.87 | 0.98 | 0.96 | -3.22 | -77.04% | 200 | 455 | 0.26 | -0.58 | 0.21 | -0.34 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 132.00 | 1.52 | 1.68 | 1.57 | -5.73 | -78.50% | 98 | 19 | 0.24 | -0.77 | 0.17 | -0.28 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 133.00 | 2.16 | 2.53 | 2.23 | -4.77 | -68.15% | 76 | 92 | 0.38 | -0.89 | 0.10 | -0.19 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 134.00 | 2.36 | 3.55 | 3.48 | -3.32 | -48.83% | 19 | 4 | 0.85 | -0.95 | 0.05 | -0.11 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 135.00 | 4.20 | 5.30 | 3.80 | % | 2 | 0 | 0.82 | -0.98 | 0.02 | -0.05 | 4/25/2024 | 4/25/2024 3:59:40 PM EST | |
| 136.00 | 4.15 | 6.00 | 9.75 | 0.00 | 0.00% | 0 | 2 | 1.33 | -1.00 | 0.01 | -0.01 | 4/22/2024 | 4/25/2024 3:59:40 PM EST |
| 137.00 | 4.70 | 7.55 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 138.00 | 6.45 | 8.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 139.00 | 6.30 | 8.80 | 9.90 | % | 50 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST | |
| 140.00 | 8.35 | 11.15 | 9.30 | % | 8 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST | |
| 141.00 | 9.80 | 11.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 142.00 | 11.10 | 11.85 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 143.00 | 12.20 | 14.35 | 13.10 | % | 5 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:40 PM EST | |
| 144.00 | 12.85 | 14.65 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 145.00 | 13.15 | 15.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 146.00 | 15.05 | 16.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 150.00 | 18.95 | 21.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 155.00 | 22.55 | 25.05 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST |