Options Chain for MERCK & CO INC COM (MRK) - $131.14 as of 4/29/2024 4:23:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 59.85 | 60.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 75.00 | 54.85 | 56.95 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 80.00 | 49.90 | 50.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 85.00 | 44.90 | 46.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 90.00 | 39.95 | 40.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 95.00 | 34.95 | 35.95 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 100.00 | 30.00 | 32.20 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 105.00 | 25.05 | 25.90 | 26.89 | 0.00 | 0.00% | 0 | 3 | 0.55 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 110.00 | 20.20 | 21.00 | 16.77 | 0.00 | 0.00% | 0 | 3 | 0.48 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 111.00 | 19.10 | 20.00 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 112.00 | 18.25 | 19.05 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 113.00 | 17.35 | 18.20 | % | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 114.00 | 16.15 | 16.95 | % | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 115.00 | 15.25 | 16.20 | % | 0 | 0 | 0.37 | 0.99 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 116.00 | 14.35 | 14.90 | 11.20 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.98 | 0.01 | -0.03 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 117.00 | 13.40 | 13.95 | % | 0 | 0 | 0.36 | 0.98 | 0.01 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 118.00 | 12.40 | 12.95 | 9.47 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.96 | 0.01 | -0.03 | 4/16/2024 | 4/29/2024 3:59:54 PM EST |
| 119.00 | 11.40 | 12.25 | 8.35 | 0.00 | 0.00% | 0 | 2 | 0.15 | 0.96 | 0.01 | -0.03 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 120.00 | 10.45 | 11.25 | 7.80 | 0.00 | 0.00% | 0 | 42 | 0.31 | 0.94 | 0.02 | -0.04 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 121.00 | 9.60 | 10.40 | 7.70 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.93 | 0.02 | -0.04 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 122.00 | 8.65 | 9.05 | 5.85 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.91 | 0.02 | -0.04 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 123.00 | 7.80 | 8.25 | 7.43 | +2.43 | +48.60% | 1 | 12 | 0.21 | 0.88 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 124.00 | 6.90 | 7.60 | 8.32 | 0.00 | 0.00% | 0 | 21 | 0.19 | 0.85 | 0.04 | -0.05 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 125.00 | 6.05 | 6.70 | 7.76 | 0.00 | 0.00% | 0 | 10 | 0.18 | 0.82 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 126.00 | 5.25 | 5.50 | 6.10 | +2.65 | +76.82% | 1 | 22 | 0.19 | 0.78 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 127.00 | 4.50 | 5.65 | 5.45 | -0.65 | -10.66% | 1 | 6 | 0.17 | 0.73 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 128.00 | 3.75 | 4.30 | 5.05 | 0.00 | 0.00% | 0 | 51 | 0.17 | 0.68 | 0.06 | -0.06 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 129.00 | 3.10 | 3.45 | 3.85 | 0.00 | 0.00% | 0 | 24 | 0.17 | 0.62 | 0.07 | -0.06 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 130.00 | 2.55 | 2.93 | 3.65 | 0.00 | 0.00% | 0 | 141 | 0.17 | 0.55 | 0.07 | -0.06 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 131.00 | 2.05 | 2.27 | 1.83 | -1.27 | -40.97% | 31 | 528 | 0.17 | 0.48 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 132.00 | 1.60 | 1.89 | 1.75 | -0.69 | -28.28% | 1 | 647 | 0.17 | 0.41 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 133.00 | 1.21 | 1.49 | 1.98 | 0.00 | 0.00% | 0 | 185 | 0.17 | 0.34 | 0.07 | -0.05 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 134.00 | 0.90 | 1.09 | 1.65 | -0.10 | -5.72% | 7 | 1,384 | 0.16 | 0.28 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 135.00 | 0.66 | 0.80 | 1.24 | +0.07 | +5.99% | 4 | 149 | 0.17 | 0.23 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 136.00 | 0.47 | 0.63 | 0.82 | -0.10 | -10.87% | 10 | 40 | 0.17 | 0.18 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 137.00 | 0.34 | 0.61 | 0.66 | -0.04 | -5.72% | 7 | 14 | 0.16 | 0.14 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 138.00 | 0.24 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.16 | 0.11 | 0.03 | -0.02 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 139.00 | 0.17 | 0.41 | 0.42 | +0.11 | +35.49% | 10 | 15 | 0.16 | 0.09 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 140.00 | 0.12 | 0.16 | 0.29 | -0.02 | -6.46% | 4 | 12 | 0.17 | 0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 141.00 | 0.04 | 0.30 | % | 0 | 0 | 0.18 | 0.05 | 0.02 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 142.00 | 0.03 | 0.28 | 0.10 | -0.06 | -37.50% | 2 | 25 | 0.19 | 0.04 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 143.00 | 0.02 | 0.26 | % | 0 | 0 | 0.19 | 0.03 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 144.00 | 0.01 | 0.25 | % | 0 | 0 | 0.20 | 0.03 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 145.00 | 0.01 | 0.24 | % | 0 | 0 | 0.21 | 0.02 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.23 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.23 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 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 | 0.22 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.22 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.18 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.23 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.23 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/29/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.22 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 110.00 | 0.02 | 0.29 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 111.00 | 0.02 | 0.30 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 112.00 | 0.03 | 0.27 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 113.00 | 0.03 | 0.32 | 0.24 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.01 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 114.00 | 0.04 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 115.00 | 0.04 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.01 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 116.00 | 0.05 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.25 | -0.02 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 117.00 | 0.06 | 0.38 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.02 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 118.00 | 0.07 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.22 | -0.04 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 119.00 | 0.15 | 0.19 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.04 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 120.00 | 0.03 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 110 | 0.21 | -0.06 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 121.00 | 0.03 | 0.26 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.07 | 0.02 | -0.04 | 4/18/2024 | 4/29/2024 3:59:54 PM EST |
| 122.00 | 0.09 | 0.53 | 0.44 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.09 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 123.00 | 0.24 | 0.40 | 1.43 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.12 | 0.03 | -0.05 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 124.00 | 0.31 | 0.51 | 0.46 | -1.35 | -74.59% | 1 | 51 | 0.18 | -0.15 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 125.00 | 0.58 | 0.65 | 0.59 | -0.25 | -29.77% | 1 | 5 | 0.18 | -0.18 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 126.00 | 0.69 | 0.89 | 0.62 | -0.09 | -12.68% | 14 | 12 | 0.18 | -0.22 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 127.00 | 0.97 | 1.19 | 0.97 | -1.85 | -65.61% | 1 | 20 | 0.18 | -0.27 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 128.00 | 1.21 | 1.80 | 1.23 | 0.00 | 0.00% | 0 | 16 | 0.18 | -0.32 | 0.06 | -0.06 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 129.00 | 1.42 | 1.88 | 1.38 | -0.57 | -29.24% | 1 | 15 | 0.17 | -0.38 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 130.00 | 1.89 | 2.30 | 2.00 | +0.31 | +18.35% | 4 | 15 | 0.17 | -0.45 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 131.00 | 2.29 | 2.64 | 2.04 | -0.16 | -7.28% | 10 | 6 | 0.17 | -0.52 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 132.00 | 2.79 | 3.20 | % | 0 | 0 | 0.17 | -0.59 | 0.07 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 133.00 | 3.55 | 3.85 | 3.28 | 0.00 | 0.00% | 0 | 10 | 0.15 | -0.66 | 0.07 | -0.05 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 134.00 | 4.00 | 4.60 | 3.89 | 0.00 | 0.00% | 0 | 10 | 0.17 | -0.72 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 135.00 | 5.00 | 5.40 | 5.10 | +0.30 | +6.25% | 1 | 5 | 0.15 | -0.77 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 136.00 | 4.95 | 6.55 | % | 0 | 0 | 0.16 | -0.82 | 0.05 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 137.00 | 6.60 | 7.25 | % | 0 | 0 | 0.19 | -0.86 | 0.04 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 138.00 | 7.55 | 8.20 | % | 0 | 0 | 0.22 | -0.89 | 0.03 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 139.00 | 8.55 | 9.45 | % | 0 | 0 | 0.20 | -0.91 | 0.03 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 140.00 | 9.55 | 10.10 | % | 0 | 0 | 0.28 | -0.93 | 0.02 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 141.00 | 10.60 | 11.05 | % | 0 | 0 | 0.30 | -0.95 | 0.02 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 142.00 | 11.65 | 12.15 | % | 0 | 0 | 0.24 | -0.96 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 143.00 | 12.55 | 13.25 | % | 0 | 0 | 0.33 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 144.00 | 13.65 | 14.45 | % | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 145.00 | 13.70 | 15.15 | % | 0 | 0 | 0.30 | -0.98 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 150.00 | 19.35 | 20.30 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 155.00 | 24.75 | 25.40 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |