Options Chain for MERCK & CO INC COM (MRK) - $130.72 as of 4/26/2024 3:31:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 75.90 | 76.75 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 70.95 | 71.65 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 66.05 | 66.75 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 61.00 | 61.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 55.95 | 56.80 | % | 0 | 10 | 1.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 51.15 | 51.85 | 44.08 | 0.00 | 0.00% | 0 | 22 | 1.18 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 46.10 | 46.90 | % | 0 | 50 | 0.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 90.00 | 41.20 | 41.80 | 35.80 | 0.00 | 0.00% | 0 | 123 | 0.85 | 1.00 | 0.00 | -0.01 | 2/13/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 36.30 | 36.85 | 31.20 | 0.00 | 0.00% | 0 | 65 | 0.80 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 31.05 | 31.95 | 25.55 | 0.00 | 0.00% | 0 | 122 | 0.67 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 105.00 | 26.05 | 26.95 | 26.77 | +6.17 | +29.96% | 3 | 3,050 | 0.61 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 110.00 | 20.40 | 22.05 | 21.37 | +0.97 | +4.76% | 1 | 413 | 0.41 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 111.00 | 19.40 | 20.95 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 112.00 | 19.35 | 19.95 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 113.00 | 18.25 | 18.95 | % | 0 | 0 | 0.35 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 114.00 | 17.15 | 17.95 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 115.00 | 16.40 | 17.10 | 16.64 | +0.09 | +0.55% | 8 | 9,508 | 0.39 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 116.00 | 15.15 | 16.05 | % | 0 | 0 | 0.33 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 117.00 | 14.20 | 15.15 | % | 0 | 0 | 0.30 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 118.00 | 13.25 | 14.05 | % | 0 | 0 | 0.32 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 119.00 | 11.50 | 13.00 | % | 0 | 0 | 0.26 | 0.98 | 0.01 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 120.00 | 11.25 | 12.20 | 11.78 | +0.23 | +2.00% | 11 | 4,702 | 0.21 | 0.98 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 121.00 | 10.55 | 11.05 | % | 0 | 0 | 0.22 | 0.96 | 0.01 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 122.00 | 9.40 | 10.05 | 9.73 | +4.27 | +78.21% | 3 | 20 | 0.19 | 0.95 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 123.00 | 7.70 | 9.10 | 8.50 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.93 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 124.00 | 6.80 | 8.00 | 7.95 | +0.91 | +12.93% | 5 | 177 | 0.20 | 0.91 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 125.00 | 5.90 | 7.10 | 7.07 | +0.49 | +7.45% | 53 | 4,118 | 0.19 | 0.88 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 126.00 | 5.65 | 6.20 | 3.75 | 0.00 | 0.00% | 0 | 40 | 0.19 | 0.84 | 0.04 | -0.05 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 127.00 | 5.20 | 5.70 | 5.35 | +0.80 | +17.59% | 40 | 108 | 0.20 | 0.80 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 128.00 | 3.60 | 4.60 | 4.54 | +0.09 | +2.03% | 11 | 1,051 | 0.18 | 0.75 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 129.00 | 3.65 | 3.85 | 4.00 | +0.55 | +15.95% | 1 | 181 | 0.18 | 0.69 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 130.00 | 2.81 | 3.15 | 3.05 | +0.13 | +4.46% | 538 | 11,531 | 0.18 | 0.62 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 131.00 | 2.46 | 2.52 | 2.53 | +0.21 | +9.06% | 103 | 127 | 0.17 | 0.55 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 132.00 | 1.95 | 1.99 | 1.96 | +0.12 | +6.53% | 155 | 495 | 0.17 | 0.48 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 133.00 | 1.50 | 1.55 | 1.58 | +0.08 | +5.34% | 161 | 59 | 0.17 | 0.41 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 134.00 | 0.93 | 1.22 | 1.20 | +0.05 | +4.35% | 10 | 44 | 0.17 | 0.34 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 135.00 | 0.65 | 0.91 | 0.84 | +0.04 | +5.00% | 210 | 20,633 | 0.17 | 0.27 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 136.00 | 0.61 | 0.67 | 0.68 | +0.05 | +7.94% | 149 | 97 | 0.17 | 0.22 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 137.00 | 0.44 | 0.49 | 0.47 | 0.00 | 0.00% | 89 | 44 | 0.17 | 0.17 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 138.00 | 0.30 | 0.34 | 0.33 | +0.08 | +32.00% | 111 | 6 | 0.17 | 0.13 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 139.00 | 0.21 | 0.24 | 0.23 | -0.12 | -34.29% | 117 | 12 | 0.17 | 0.10 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 0.15 | 0.18 | 0.17 | +0.01 | +6.25% | 67 | 1,393 | 0.17 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 0.01 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 297 | 0.20 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 15 | 136 | 0.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 43 | 0.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 0.00 | 0.19 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.19 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.19 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.19 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.19 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.19 | % | 0 | 2 | 1.69 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.19 | % | 0 | 53 | 1.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 24 | 1.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.19 | % | 0 | 2 | 1.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.19 | % | 0 | 8 | 1.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.02 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.91 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 361 | 0.80 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,173 | 0.68 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 631 | 0.61 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 2,846 | 0.52 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 110.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 550 | 1,854 | 0.32 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 111.00 | 0.01 | 0.04 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 112.00 | 0.01 | 0.05 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 113.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 152 | 24 | 0.28 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 114.00 | 0.02 | 0.21 | 0.05 | -0.02 | -28.58% | 29 | 50 | 0.30 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 115.00 | 0.02 | 0.07 | 0.07 | +0.01 | +16.67% | 25 | 1,909 | 0.26 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 116.00 | 0.03 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 50 | 0.28 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 117.00 | 0.03 | 0.26 | 0.53 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 118.00 | 0.04 | 0.30 | 0.10 | 0.00 | 0.00% | 23 | 71 | 0.26 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 119.00 | 0.05 | 0.28 | 0.09 | 0.00 | 0.00% | 0 | 23 | 0.25 | -0.02 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 120.00 | 0.08 | 0.24 | 0.12 | -0.05 | -29.42% | 21 | 5,099 | 0.23 | -0.02 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 121.00 | 0.14 | 0.18 | 0.26 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.04 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 122.00 | 0.18 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 200 | 0.22 | -0.05 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 123.00 | 0.23 | 0.29 | 0.24 | -0.22 | -47.83% | 1 | 340 | 0.21 | -0.07 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 124.00 | 0.30 | 0.35 | 0.40 | -0.27 | -40.30% | 15 | 451 | 0.20 | -0.09 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 125.00 | 0.39 | 0.44 | 0.42 | -0.19 | -31.15% | 127 | 2,337 | 0.20 | -0.12 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 126.00 | 0.52 | 0.74 | 0.48 | -0.57 | -54.29% | 28 | 430 | 0.19 | -0.16 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 127.00 | 0.62 | 0.73 | 0.60 | -0.32 | -34.79% | 42 | 87 | 0.18 | -0.20 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 128.00 | 0.88 | 0.95 | 0.88 | -0.40 | -31.25% | 41 | 278 | 0.18 | -0.25 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 129.00 | 1.15 | 1.22 | 1.20 | -0.47 | -28.15% | 20 | 367 | 0.18 | -0.31 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 130.00 | 1.48 | 1.53 | 1.51 | -0.19 | -11.18% | 443 | 3,663 | 0.18 | -0.38 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 131.00 | 1.71 | 1.98 | 1.94 | -0.20 | -9.35% | 306 | 179 | 0.17 | -0.45 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 132.00 | 2.24 | 2.49 | 2.42 | -1.33 | -35.47% | 60 | 44 | 0.17 | -0.52 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 133.00 | 2.96 | 3.05 | 2.98 | -0.12 | -3.88% | 3 | 38 | 0.17 | -0.59 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 134.00 | 3.55 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.17 | -0.66 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 135.00 | 4.25 | 4.45 | 4.65 | -0.78 | -14.37% | 2 | 160 | 0.17 | -0.73 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 136.00 | 5.05 | 5.30 | 5.20 | -4.45 | -46.12% | 18 | 1 | 0.17 | -0.78 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 137.00 | 5.85 | 6.45 | 6.10 | 0.00 | 0.00% | 0 | 17 | 0.19 | -0.83 | 0.05 | -0.04 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 138.00 | 6.65 | 7.25 | % | 0 | 0 | 0.19 | -0.87 | 0.04 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 139.00 | 7.40 | 8.00 | 12.40 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.90 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 8.40 | 9.00 | 10.65 | 0.00 | 0.00% | 0 | 51 | 0.23 | -0.93 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 13.40 | 14.20 | % | 0 | 0 | 0.29 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 150.00 | 18.50 | 20.00 | 18.70 | % | 1 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 155.00 | 23.45 | 24.25 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 160.00 | 28.30 | 29.15 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 165.00 | 33.50 | 34.05 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 170.00 | 38.35 | 39.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 175.00 | 43.35 | 44.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 180.00 | 48.40 | 49.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |