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 | 1.12 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 75.00 | 54.90 | 55.85 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 80.00 | 49.90 | 50.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 85.00 | 44.95 | 45.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 90.00 | 40.00 | 40.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 95.00 | 35.00 | 35.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 100.00 | 30.05 | 31.05 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 105.00 | 25.10 | 26.10 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 110.00 | 20.25 | 21.00 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 111.00 | 19.20 | 20.30 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 112.00 | 18.20 | 19.25 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 113.00 | 17.30 | 17.95 | 14.55 | 0.00 | 0.00% | 0 | 1 | 0.34 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 3:59:54 PM EST |
| 114.00 | 16.25 | 17.05 | % | 0 | 0 | 0.35 | 0.99 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 115.00 | 15.40 | 16.20 | 17.15 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.99 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 116.00 | 14.45 | 15.35 | 12.50 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.99 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 117.00 | 13.30 | 14.10 | % | 0 | 0 | 0.32 | 0.98 | 0.01 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 118.00 | 12.55 | 13.10 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.97 | 0.01 | -0.03 | 4/17/2024 | 4/29/2024 3:59:54 PM EST |
| 119.00 | 11.60 | 12.55 | 9.70 | 0.00 | 0.00% | 0 | 81 | 0.26 | 0.96 | 0.01 | -0.03 | 4/12/2024 | 4/29/2024 3:59:54 PM EST |
| 120.00 | 10.65 | 11.60 | 12.10 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.94 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 121.00 | 9.65 | 10.25 | 11.35 | 0.00 | 0.00% | 0 | 76 | 0.16 | 0.93 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 122.00 | 8.70 | 9.65 | 10.40 | 0.00 | 0.00% | 0 | 12 | 0.24 | 0.90 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 123.00 | 8.00 | 8.30 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.88 | 0.03 | -0.04 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 124.00 | 7.15 | 7.65 | 7.39 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.85 | 0.03 | -0.04 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 125.00 | 5.85 | 7.05 | 6.39 | -1.36 | -17.55% | 1 | 11 | 0.17 | 0.81 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 126.00 | 5.50 | 5.95 | 7.01 | 0.00 | 0.00% | 0 | 37 | 0.18 | 0.77 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 127.00 | 4.70 | 5.20 | 6.00 | 0.00 | 0.00% | 0 | 60 | 0.19 | 0.72 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 128.00 | 4.05 | 4.75 | 5.30 | 0.00 | 0.00% | 0 | 54 | 0.17 | 0.67 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 129.00 | 3.40 | 4.65 | 2.26 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.61 | 0.06 | -0.05 | 4/18/2024 | 4/29/2024 3:59:54 PM EST |
| 130.00 | 2.79 | 3.50 | 2.80 | -1.10 | -28.21% | 41 | 1,131 | 0.17 | 0.55 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 131.00 | 2.26 | 2.87 | 2.21 | +0.31 | +16.32% | 5 | 1,102 | 0.18 | 0.49 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 132.00 | 1.81 | 2.47 | 1.72 | -1.26 | -42.29% | 2 | 24 | 0.16 | 0.43 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 133.00 | 1.41 | 1.77 | 1.35 | -0.98 | -42.06% | 2 | 409 | 0.17 | 0.37 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 134.00 | 1.08 | 1.44 | 1.73 | 0.00 | 0.00% | 0 | 455 | 0.17 | 0.31 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 135.00 | 0.82 | 1.23 | 0.83 | -0.77 | -48.13% | 1 | 152 | 0.16 | 0.26 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 136.00 | 0.59 | 0.79 | 0.77 | -0.35 | -31.25% | 4 | 130 | 0.16 | 0.21 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 137.00 | 0.25 | 0.73 | 0.84 | 0.00 | 0.00% | 0 | 10 | 0.16 | 0.17 | 0.04 | -0.03 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 138.00 | 0.34 | 0.73 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.16 | 0.14 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 139.00 | 0.11 | 0.35 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.14 | 0.11 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 140.00 | 0.17 | 0.28 | 0.36 | +0.03 | +9.10% | 6 | 4 | 0.17 | 0.09 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 141.00 | 0.13 | 0.47 | 0.13 | -0.19 | -59.38% | 1 | 3 | 0.19 | 0.07 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 142.00 | 0.08 | 0.39 | 0.15 | % | 1 | 0 | 0.18 | 0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST | |
| 143.00 | 0.02 | 0.35 | % | 0 | 0 | 0.18 | 0.04 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 144.00 | 0.01 | 0.35 | % | 0 | 0 | 0.18 | 0.03 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 145.00 | 0.01 | 0.31 | % | 0 | 0 | 0.19 | 0.02 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.28 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.27 | % | 0 | 0 | 0.34 | 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 | 0.33 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.33 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.34 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.29 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.31 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.39 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 110.00 | 0.02 | 0.42 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 111.00 | 0.03 | 0.43 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 112.00 | 0.03 | 0.44 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/29/2024 3:59:54 PM EST |
| 113.00 | 0.04 | 0.45 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 114.00 | 0.05 | 0.47 | % | 0 | 0 | 0.28 | -0.01 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 115.00 | 0.05 | 0.43 | % | 0 | 0 | 0.26 | -0.01 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 116.00 | 0.07 | 0.51 | 0.41 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.01 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 117.00 | 0.11 | 0.20 | 0.23 | 0.00 | 0.00% | 1 | 3 | 0.22 | -0.02 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 118.00 | 0.17 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 119.00 | 0.04 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 31 | 0.21 | -0.04 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 120.00 | 0.25 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 15 | 0.21 | -0.06 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 121.00 | 0.10 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.07 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 122.00 | 0.18 | 0.42 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.18 | -0.10 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 123.00 | 0.21 | 0.66 | 0.45 | -0.10 | -18.19% | 10 | 11 | 0.18 | -0.12 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 124.00 | 0.57 | 0.65 | 0.61 | -0.28 | -31.47% | 5 | 6 | 0.18 | -0.15 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 125.00 | 0.71 | 0.95 | 0.61 | -0.05 | -7.58% | 3 | 22 | 0.19 | -0.19 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 126.00 | 0.71 | 1.22 | 0.92 | -0.33 | -26.40% | 6 | 14 | 0.18 | -0.23 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 127.00 | 1.10 | 1.43 | 1.22 | +0.06 | +5.18% | 6 | 54 | 0.18 | -0.28 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 128.00 | 1.42 | 1.81 | 1.23 | 0.00 | 0.00% | 0 | 54 | 0.18 | -0.33 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 129.00 | 1.70 | 2.20 | 2.42 | 0.00 | 0.00% | 0 | 3 | 0.17 | -0.39 | 0.06 | -0.05 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 130.00 | 2.01 | 2.45 | 1.90 | -0.06 | -3.07% | 2 | 3 | 0.16 | -0.45 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 131.00 | 2.54 | 2.93 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.51 | 0.06 | -0.05 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 132.00 | 2.86 | 3.55 | 3.70 | % | 2 | 0 | 0.17 | -0.57 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST | |
| 133.00 | 3.65 | 4.05 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.63 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 134.00 | 4.45 | 4.85 | % | 0 | 0 | 0.16 | -0.69 | 0.06 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 135.00 | 5.10 | 5.90 | % | 0 | 0 | 0.16 | -0.74 | 0.05 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 136.00 | 5.95 | 6.35 | % | 0 | 0 | 0.18 | -0.79 | 0.05 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 137.00 | 6.65 | 7.20 | % | 0 | 0 | 0.18 | -0.83 | 0.04 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 138.00 | 7.70 | 8.25 | % | 0 | 0 | 0.20 | -0.86 | 0.03 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 139.00 | 8.40 | 9.20 | % | 0 | 0 | 0.24 | -0.89 | 0.03 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 140.00 | 9.45 | 10.50 | % | 0 | 0 | 0.25 | -0.91 | 0.02 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 141.00 | 10.25 | 11.45 | % | 0 | 0 | 0.29 | -0.93 | 0.02 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 142.00 | 11.40 | 12.55 | % | 0 | 0 | 0.29 | -0.95 | 0.02 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 143.00 | 12.55 | 13.10 | % | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 144.00 | 13.25 | 14.25 | % | 0 | 0 | 0.28 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 145.00 | 13.70 | 15.35 | % | 0 | 0 | 0.31 | -0.98 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 150.00 | 19.50 | 20.55 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 155.00 | 24.55 | 25.35 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |