Options Chain for MERCK & CO INC COM (MRK) - $127.51 as of 5/6/2024 1:48:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.35 | 58.55 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 75.00 | 52.30 | 53.45 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 80.00 | 47.35 | 48.55 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 85.00 | 42.30 | 43.45 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 90.00 | 37.30 | 38.75 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 95.00 | 32.35 | 33.75 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 100.00 | 27.35 | 28.85 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 105.00 | 22.40 | 23.85 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 110.00 | 17.55 | 18.85 | % | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 113.00 | 14.50 | 16.05 | % | 0 | 0 | 0.38 | 0.97 | 0.01 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 114.00 | 13.55 | 14.90 | % | 0 | 0 | 0.34 | 0.97 | 0.01 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 115.00 | 12.70 | 14.10 | % | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 116.00 | 11.70 | 12.80 | % | 0 | 0 | 0.25 | 0.94 | 0.01 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 117.00 | 10.80 | 11.75 | 11.57 | % | 6 | 0 | 0.27 | 0.93 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 2:58:48 PM EST | |
| 118.00 | 9.60 | 10.95 | % | 0 | 0 | 0.27 | 0.91 | 0.02 | -0.04 | 5/6/2024 2:58:48 PM EST | |||
| 119.00 | 9.20 | 10.15 | % | 0 | 0 | 0.27 | 0.90 | 0.02 | -0.04 | 5/6/2024 2:58:48 PM EST | |||
| 120.00 | 8.35 | 8.60 | 8.45 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.88 | 0.03 | -0.04 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 121.00 | 7.05 | 7.80 | % | 0 | 0 | 0.18 | 0.86 | 0.03 | -0.04 | 5/6/2024 2:58:48 PM EST | |||
| 122.00 | 6.60 | 7.15 | % | 0 | 0 | 0.18 | 0.83 | 0.04 | -0.04 | 5/6/2024 2:58:48 PM EST | |||
| 123.00 | 5.65 | 6.05 | 5.91 | % | 5 | 0 | 0.17 | 0.80 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 2:58:48 PM EST | |
| 124.00 | 4.95 | 5.30 | 6.90 | 0.00 | 0.00% | 0 | 12 | 0.16 | 0.75 | 0.05 | -0.05 | 5/1/2024 | 5/6/2024 2:58:48 PM EST |
| 125.00 | 4.10 | 5.15 | 7.55 | 0.00 | 0.00% | 0 | 55 | 0.16 | 0.70 | 0.05 | -0.05 | 4/26/2024 | 5/6/2024 2:58:48 PM EST |
| 126.00 | 3.55 | 3.75 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.65 | 0.06 | -0.05 | 4/30/2024 | 5/6/2024 2:58:48 PM EST |
| 127.00 | 2.77 | 3.30 | 2.98 | -1.27 | -29.89% | 1 | 1 | 0.15 | 0.58 | 0.06 | -0.05 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 128.00 | 2.27 | 2.70 | % | 0 | 0 | 0.15 | 0.52 | 0.07 | -0.05 | 5/6/2024 2:58:48 PM EST | |||
| 129.00 | 1.72 | 2.22 | 2.46 | 0.00 | 0.00% | 0 | 8 | 0.16 | 0.46 | 0.07 | -0.05 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 130.00 | 1.42 | 1.84 | 1.59 | 0.00 | 0.00% | 0 | 611 | 0.16 | 0.39 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 131.00 | 1.11 | 1.29 | 1.61 | 0.00 | 0.00% | 0 | 32 | 0.16 | 0.32 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 132.00 | 0.83 | 1.47 | 0.74 | -0.41 | -35.66% | 4 | 146 | 0.15 | 0.26 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 133.00 | 0.53 | 0.99 | 0.91 | 0.00 | 0.00% | 0 | 5 | 0.15 | 0.20 | 0.05 | -0.03 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 134.00 | 0.36 | 1.19 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.15 | 0.16 | 0.04 | -0.02 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 135.00 | 0.32 | 0.45 | 0.36 | -0.30 | -45.46% | 6 | 11 | 0.16 | 0.12 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 136.00 | 0.24 | 0.38 | 0.26 | -0.17 | -39.54% | 1 | 7 | 0.15 | 0.09 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 137.00 | 0.17 | 0.25 | 0.56 | 0.00 | 0.00% | 0 | 72 | 0.15 | 0.06 | 0.02 | -0.01 | 4/30/2024 | 5/6/2024 2:58:48 PM EST |
| 138.00 | 0.12 | 0.17 | 0.13 | -0.35 | -72.92% | 1 | 3 | 0.16 | 0.05 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 139.00 | 0.09 | 0.14 | 0.65 | 0.00 | 0.00% | 0 | 20 | 0.16 | 0.04 | 0.01 | -0.01 | 4/29/2024 | 5/6/2024 2:58:48 PM EST |
| 140.00 | 0.02 | 0.50 | % | 0 | 0 | 0.19 | 0.02 | 0.01 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 141.00 | 0.00 | 0.46 | % | 0 | 0 | 0.25 | 0.01 | 0.01 | 0.00 | 5/6/2024 2:58:48 PM EST | |||
| 142.00 | 0.00 | 0.42 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 5/6/2024 2:58:48 PM EST | |||
| 143.00 | 0.00 | 0.39 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 5/6/2024 2:58:48 PM EST | |||
| 144.00 | 0.00 | 0.36 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:48 PM EST | |||
| 145.00 | 0.00 | 0.34 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:48 PM EST | |||
| 150.00 | 0.00 | 0.30 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:48 PM EST | |||
| 155.00 | 0.00 | 0.29 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:48 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 | 0.29 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 80.00 | 0.00 | 0.31 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 85.00 | 0.00 | 0.33 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 90.00 | 0.00 | 0.36 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 95.00 | 0.00 | 0.37 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 100.00 | 0.00 | 0.41 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 105.00 | 0.00 | 0.48 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 110.00 | 0.02 | 0.54 | % | 0 | 0 | 0.30 | -0.01 | 0.00 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 113.00 | 0.06 | 0.57 | % | 0 | 0 | 0.27 | -0.03 | 0.01 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 114.00 | 0.06 | 0.60 | % | 0 | 0 | 0.26 | -0.03 | 0.01 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 115.00 | 0.07 | 0.25 | 0.24 | +0.02 | +9.10% | 2 | 3 | 0.22 | -0.05 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 116.00 | 0.17 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.06 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 117.00 | 0.20 | 0.23 | % | 0 | 0 | 0.20 | -0.07 | 0.02 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 118.00 | 0.25 | 0.29 | 0.32 | % | 1 | 0 | 0.20 | -0.09 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 2:58:48 PM EST | |
| 119.00 | 0.30 | 0.34 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.10 | 0.02 | -0.04 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 120.00 | 0.37 | 0.42 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.12 | 0.03 | -0.04 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 121.00 | 0.46 | 0.52 | % | 0 | 0 | 0.18 | -0.14 | 0.03 | -0.04 | 5/6/2024 2:58:48 PM EST | |||
| 122.00 | 0.16 | 0.79 | 0.66 | 0.00 | 0.00% | 0 | 27 | 0.18 | -0.17 | 0.04 | -0.04 | 5/1/2024 | 5/6/2024 2:58:48 PM EST |
| 123.00 | 0.56 | 0.85 | 0.84 | +0.13 | +18.31% | 2 | 3 | 0.17 | -0.20 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 124.00 | 0.90 | 1.06 | 1.16 | 0.00 | 0.00% | 0 | 29 | 0.17 | -0.25 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 125.00 | 1.12 | 1.42 | 1.55 | 0.00 | 0.00% | 0 | 50 | 0.17 | -0.30 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 126.00 | 1.47 | 1.65 | 1.31 | 0.00 | 0.00% | 0 | 7 | 0.16 | -0.35 | 0.06 | -0.05 | 4/30/2024 | 5/6/2024 2:58:48 PM EST |
| 127.00 | 1.83 | 1.99 | 2.12 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.42 | 0.06 | -0.05 | 5/2/2024 | 5/6/2024 2:58:48 PM EST |
| 128.00 | 2.27 | 2.49 | 2.31 | 0.00 | 0.00% | 0 | 52 | 0.16 | -0.48 | 0.07 | -0.05 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 129.00 | 2.79 | 3.05 | 2.92 | 0.00 | 0.00% | 0 | 23 | 0.18 | -0.54 | 0.07 | -0.05 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 130.00 | 3.40 | 4.10 | 3.87 | +0.89 | +29.87% | 4 | 0 | 0.16 | -0.61 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 131.00 | 4.10 | 4.90 | 3.36 | 0.00 | 0.00% | 0 | 4 | 0.16 | -0.68 | 0.06 | -0.04 | 5/2/2024 | 5/6/2024 2:58:48 PM EST |
| 132.00 | 4.85 | 5.60 | 3.70 | 0.00 | 0.00% | 0 | 15 | 0.15 | -0.74 | 0.06 | -0.03 | 4/29/2024 | 5/6/2024 2:58:48 PM EST |
| 133.00 | 5.50 | 6.00 | % | 0 | 0 | 0.21 | -0.80 | 0.05 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 134.00 | 5.55 | 7.05 | % | 0 | 0 | 0.18 | -0.84 | 0.04 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 135.00 | 7.00 | 7.75 | 7.93 | +3.03 | +61.84% | 4 | 4 | 0.18 | -0.88 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 136.00 | 8.15 | 9.25 | % | 0 | 0 | 0.28 | -0.91 | 0.03 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 137.00 | 8.45 | 10.35 | % | 0 | 0 | 0.29 | -0.94 | 0.02 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 138.00 | 10.15 | 11.35 | % | 0 | 0 | 0.31 | -0.95 | 0.02 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 139.00 | 11.10 | 12.30 | % | 0 | 0 | 0.32 | -0.96 | 0.01 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 140.00 | 11.35 | 13.00 | % | 0 | 0 | 0.32 | -0.98 | 0.01 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 141.00 | 12.45 | 14.45 | % | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 5/6/2024 2:58:48 PM EST | |||
| 142.00 | 14.00 | 15.45 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 5/6/2024 2:58:48 PM EST | |||
| 143.00 | 15.15 | 16.45 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 5/6/2024 2:58:48 PM EST | |||
| 144.00 | 16.10 | 17.35 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:48 PM EST | |||
| 145.00 | 17.05 | 18.40 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:48 PM EST | |||
| 150.00 | 21.60 | 23.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:48 PM EST | |||
| 155.00 | 27.05 | 28.35 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:48 PM EST |