Options Chain for MERCK & CO INC COM (MRK) - $128.97 as of 5/3/2024 4:12:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.25 | 58.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 75.00 | 51.95 | 53.35 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 80.00 | 46.95 | 48.30 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 85.00 | 42.00 | 43.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 90.00 | 36.95 | 38.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 95.00 | 31.95 | 33.45 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 100.00 | 27.05 | 28.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 105.00 | 22.25 | 22.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 110.00 | 17.20 | 18.50 | 16.45 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 5/3/2024 3:59:59 PM EST |
| 111.00 | 15.95 | 16.85 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 112.00 | 15.30 | 16.50 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 113.00 | 14.20 | 14.80 | 17.85 | 0.00 | 0.00% | 0 | 2 | 0.68 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 114.00 | 13.05 | 13.85 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:59 PM EST | |||
| 115.00 | 12.25 | 12.85 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 5/3/2024 3:59:59 PM EST | |||
| 116.00 | 11.35 | 11.85 | % | 0 | 0 | 0.48 | 0.99 | 0.01 | -0.03 | 5/3/2024 3:59:59 PM EST | |||
| 117.00 | 10.00 | 11.45 | 13.21 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.98 | 0.01 | -0.03 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 118.00 | 9.10 | 9.85 | 9.65 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.98 | 0.01 | -0.03 | 4/10/2024 | 5/3/2024 3:59:59 PM EST |
| 119.00 | 8.00 | 8.85 | % | 0 | 0 | 0.36 | 0.96 | 0.02 | -0.04 | 5/3/2024 3:59:59 PM EST | |||
| 120.00 | 7.25 | 7.85 | 7.65 | -3.55 | -31.70% | 3 | 8 | 0.33 | 0.96 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 121.00 | 6.00 | 7.60 | 7.25 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.93 | 0.03 | -0.06 | 4/23/2024 | 5/3/2024 3:59:59 PM EST |
| 122.00 | 5.00 | 6.60 | 4.85 | 0.00 | 0.00% | 0 | 53 | 0.30 | 0.91 | 0.04 | -0.07 | 4/18/2024 | 5/3/2024 3:59:59 PM EST |
| 123.00 | 4.60 | 5.00 | 6.45 | 0.00 | 0.00% | 0 | 25 | 0.22 | 0.88 | 0.05 | -0.07 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 124.00 | 3.15 | 4.15 | 3.80 | -3.67 | -49.13% | 2 | 43 | 0.14 | 0.84 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 125.00 | 2.74 | 3.00 | 5.75 | 0.00 | 0.00% | 0 | 23 | 0.15 | 0.80 | 0.09 | -0.08 | 4/25/2024 | 5/3/2024 3:59:59 PM EST |
| 126.00 | 1.80 | 2.39 | 2.39 | -1.81 | -43.10% | 2 | 438 | 0.14 | 0.72 | 0.12 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 127.00 | 1.41 | 1.48 | 1.48 | -1.32 | -47.15% | 331 | 122 | 0.16 | 0.60 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 128.00 | 0.85 | 0.92 | 0.89 | -0.76 | -46.07% | 385 | 226 | 0.15 | 0.44 | 0.16 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 129.00 | 0.48 | 0.52 | 0.52 | -0.38 | -42.23% | 149 | 269 | 0.15 | 0.29 | 0.14 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 130.00 | 0.25 | 0.44 | 0.26 | -0.27 | -50.95% | 321 | 181 | 0.17 | 0.19 | 0.10 | -0.05 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 131.00 | 0.12 | 0.15 | 0.15 | -0.20 | -57.15% | 36 | 179 | 0.15 | 0.11 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 132.00 | 0.06 | 0.07 | 0.07 | -0.18 | -72.00% | 37 | 114 | 0.15 | 0.07 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 133.00 | 0.01 | 0.21 | 0.04 | -0.11 | -73.34% | 122 | 256 | 0.18 | 0.03 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 134.00 | 0.01 | 0.04 | 0.03 | -0.05 | -62.50% | 455 | 1,311 | 0.17 | 0.02 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.25 | 0.00 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 136.00 | 0.00 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 137.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 2 | 29 | 0.23 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 138.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 139.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 141.00 | 0.00 | 0.17 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 142.00 | 0.00 | 0.17 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 143.00 | 0.00 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 144.00 | 0.00 | 0.17 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:59 PM EST |
| 146.00 | 0.00 | 0.17 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 147.00 | 0.00 | 0.17 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 148.00 | 0.00 | 0.17 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 149.00 | 0.00 | 0.17 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.17 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.17 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 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 | 0.01 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.01 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.17 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.17 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/3/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.17 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.78 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 110.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 396 | 0.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 111.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:59 PM EST |
| 112.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 256 | 0.56 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:59 PM EST |
| 113.00 | 0.01 | 0.19 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:59 PM EST | |||
| 114.00 | 0.01 | 0.19 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:59 PM EST | |||
| 115.00 | 0.01 | 0.05 | 0.05 | -0.08 | -61.54% | 100 | 130 | 0.34 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 116.00 | 0.01 | 0.20 | % | 0 | 0 | 0.36 | -0.01 | 0.01 | -0.03 | 5/3/2024 3:59:59 PM EST | |||
| 117.00 | 0.01 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.02 | 0.01 | -0.03 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 118.00 | 0.02 | 0.22 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.02 | 0.01 | -0.03 | 4/16/2024 | 5/3/2024 3:59:59 PM EST |
| 119.00 | 0.02 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.28 | -0.04 | 0.02 | -0.04 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 120.00 | 0.02 | 0.25 | 0.15 | +0.01 | +7.15% | 54 | 12 | 0.27 | -0.04 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 121.00 | 0.05 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.23 | -0.07 | 0.03 | -0.06 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 122.00 | 0.07 | 0.11 | 0.08 | -0.12 | -60.00% | 1 | 107 | 0.21 | -0.09 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 123.00 | 0.10 | 0.14 | 0.10 | -0.01 | -9.10% | 38 | 48 | 0.19 | -0.12 | 0.05 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 124.00 | 0.16 | 0.20 | 0.16 | -0.03 | -15.79% | 7 | 41 | 0.18 | -0.16 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 125.00 | 0.27 | 0.32 | 0.27 | +0.01 | +3.85% | 14 | 29 | 0.17 | -0.20 | 0.09 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 126.00 | 0.47 | 0.51 | 0.42 | +0.05 | +13.52% | 41 | 45 | 0.16 | -0.28 | 0.12 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 127.00 | 0.77 | 0.83 | 0.81 | +0.23 | +39.66% | 97 | 575 | 0.15 | -0.40 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 128.00 | 1.21 | 1.28 | 1.29 | +0.30 | +30.31% | 227 | 319 | 0.15 | -0.56 | 0.16 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 129.00 | 1.85 | 1.91 | 1.72 | 0.00 | 0.00% | 52 | 153 | 0.14 | -0.71 | 0.14 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 130.00 | 2.54 | 2.81 | 2.49 | +0.46 | +22.66% | 20 | 54 | 0.15 | -0.81 | 0.10 | -0.05 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 131.00 | 3.40 | 4.30 | 3.22 | +0.69 | +27.28% | 5 | 77 | 0.18 | -0.89 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 132.00 | 4.35 | 4.65 | 3.05 | 0.00 | 0.00% | 0 | 35 | 0.34 | -0.93 | 0.05 | -0.03 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 133.00 | 5.35 | 5.60 | 5.30 | +1.40 | +35.90% | 9 | 15 | 0.32 | -0.97 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 134.00 | 5.70 | 6.70 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.98 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 135.00 | 6.65 | 7.65 | % | 0 | 0 | 0.46 | -1.00 | 0.01 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 136.00 | 7.80 | 9.05 | % | 0 | 0 | 0.29 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 137.00 | 8.65 | 10.35 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 138.00 | 10.10 | 11.15 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 139.00 | 10.65 | 11.65 | 10.25 | 0.00 | 0.00% | 0 | 2 | 0.42 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 140.00 | 11.80 | 12.60 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 141.00 | 12.90 | 13.60 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 142.00 | 14.15 | 14.60 | 10.85 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 143.00 | 14.80 | 15.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 144.00 | 15.70 | 17.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 145.00 | 16.65 | 17.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 146.00 | 17.85 | 18.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 147.00 | 19.00 | 20.35 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 148.00 | 19.90 | 20.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 149.00 | 21.15 | 22.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 150.00 | 21.70 | 22.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 155.00 | 26.65 | 28.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST |