MRK Option Chain

End of day data from March 8, 2021 for MRK options expiring on March 12, 2021.

  1. NYSE
  2. >
  3. MRK
  4. >
  5. Option Chain
|USD |MRK: $74.66 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
MRK12Mar21C74.00CALL74.00$0.80$0.76 / 1$0.87 / 113,8003,39722.569123%0.521681-0.0575940.2582530.0345320.005207
MRK12Mar21C75.00CALL75.00$0.47$0.34 / 11$0.73 / 821,8211,41126.643084%0.277393-0.0496340.2173020.0290560.002780
MRK12Mar21C75.50CALL75.50$0.31$0.07 / 33$0.56 / 681,42343224.192594%0.181432-0.0393310.1710200.0228680.001821
MRK12Mar21P74.00PUT74.00$0.70$0.47 / 564$1.19 / 11491428724.992612%-0.477825-0.0648480.2582530.034532-0.004930
MRK12Mar21C76.00CALL76.00$0.24$0.11 / 437$0.44 / 22483940126.891397%0.109883-0.0281650.1218580.0162940.001104
MRK12Mar21C73.00CALL73.00$1.52$1.15 / 97$1.65 / 1097012,40321.762857%0.760467-0.0422910.2011600.0268980.007543
MRK12Mar21C74.50CALL74.50$0.70$0.35 / 33$0.60 / 656529719.277224%0.393898-0.0564360.2494760.0333590.003940
MRK12Mar21C73.50CALL73.50$1.25$0.85 / 78$1.49 / 29147068724.839548%0.648043-0.0524680.2405450.0321640.006450
MRK12Mar21C76.50CALL76.50$0.18$0.04 / 190$0.20 / 2245419123.362296%0.061499-0.0182740.0787650.0105320.000619
MRK12Mar21P75.00PUT75.00$1.46$1.56 / 30$3.10 / 5637971352.496135%-0.722113-0.0568870.2173020.029056-0.007494
MRK12Mar21C77.00CALL77.00$0.12$0.09 / 12$0.21 / 1334237828.376032%0.031767-0.0107670.0462730.0061870.000320
MRK12Mar21C72.50CALL72.50$1.87$1.58 / 123$2.98 / 14425334139.559113%0.850266-0.0296460.1507010.0201510.008400
MRK12Mar21C72.00CALL72.00$3.07$0.30 / 313$3.55 / 23620526929.405150%0.914521-0.0173450.1009090.0134930.008992
MRK12Mar21C78.00CALL78.00$0.08$0.07 / 9$0.10 / 119010230.151602%0.006650-0.0028230.0120800.0016150.000067
MRK12Mar21C77.50CALL77.50$0.10$0.08 / 10$0.15 / 1117421729.421193%0.015136-0.0057730.0247530.0033100.000153
MRK12Mar21P73.00PUT73.00$0.43$0.40 / 94$0.94 / 76616339732.752839%-0.239040-0.0495460.2011600.026898-0.002457
MRK12Mar21P70.00PUT70.00$0.08$0.02 / 97$0.12 / 15514541231.283824%-0.003202-0.0015190.0062940.000842-0.000033
MRK12Mar21P72.50PUT72.50$0.33$0.19 / 103$0.54 / 34112850127.776528%-0.149241-0.0369010.1507010.020151-0.001531
MRK12Mar21C79.00CALL79.00$0.07$0.05 / 11$0.07 / 111121333.193077%0.001008-0.0005150.0022000.0002940.000010
MRK12Mar21C100.00CALL100.00$0.01$0.01 / 1051084894.864707%0.0000010.0000000.0000010.0000000.000000
MRK12Mar21P74.50PUT74.50$1.18$1.01 / 170$2.98 / 73947651.066984%-0.605609-0.0636890.2494760.033359-0.006265
MRK12Mar21P71.00PUT71.00$0.05$0.03 / 163$0.74 / 3369226742.024705%-0.020451-0.0077550.0320030.004279-0.000209
MRK12Mar21P72.00PUT72.00$0.28$0.17 / 94$0.40 / 118728629.199071%-0.084985-0.0246010.1009090.013493-0.000871
MRK12Mar21P71.50PUT71.50$0.15$0.12 / 130$0.35 / 2398317831.160523%-0.043890-0.0146390.0602520.008057-0.000449
MRK12Mar21C78.50CALL78.50$0.09$0.01 / 33$0.07 / 5756628.245196%0.002695-0.0012610.0053870.0007200.000027
MRK12Mar21P73.50PUT73.50$0.46$0.22 / 81$0.91 / 567215223.746820%-0.351463-0.0597220.2405450.032164-0.003618
MRK12Mar21C82.50CALL82.50$0.03$0.01 / 6$0.03 / 4445442.255177%0.0000010.0000000.0000010.0000000.000000
MRK12Mar21C80.00CALL80.00$0.04$0.01 / 10$0.06 / 14369034.723700%0.000111-0.0000670.0002830.0000380.000001
MRK12Mar21C82.00CALL82.00$0.02$0.03 / 1$0.48 / 9428865.391047%0.0000010.0000000.0000020.0000000.000000
MRK12Mar21C71.00CALL71.00$3.90$3.00 / 104$3.50 / 106254132.313661%0.979056-0.0004990.0320030.0042790.009517
MRK12Mar21P76.00PUT76.00$2.04$2.13 / 143$3.10 / 2532148641.373434%-0.889624-0.0354180.1218580.016294-0.009307
MRK12Mar21P77.50PUT77.50$3.29$3.10 / 117$4.80 / 12320648.491127%-0.984371-0.0130250.0247530.003310-0.010464
MRK12Mar21P67.00PUT67.00$0.02$0.01 / 18$0.08 / 90204345.805255%-0.000001-0.0000010.0000020.0000000.000000
MRK12Mar21P75.50PUT75.50$1.57$1.87 / 234$3.75 / 266177057.688265%-0.818075-0.0465830.1710200.022868-0.008521
MRK12Mar21C81.00CALL81.00$0.03$0.03 / 1$0.07 / 11165341.752139%0.000009-0.0000060.0000260.0000030.000000
MRK12Mar21C80.50CALL80.50$0.04$0.03 / 41$0.05 / 10157237.871991%0.000033-0.0000210.0000900.0000120.000000
MRK12Mar21C70.00CALL70.00$5.05$2.12 / 58$5.25 / 30154450.111774%0.9963040.0057380.0062940.0008420.009556
MRK12Mar21P78.50PUT78.50$4.28$2.82 / 124$6.85 / 138132051.227938%-0.996812-0.0085110.0053870.000720-0.010726
MRK12Mar21C81.50CALL81.50$0.04$0.03 / 1$0.07 / 11112244.082659%0.000002-0.0000020.0000070.0000010.000000
MRK12Mar21P69.00PUT69.00$0.01$0.04 / 16$0.55 / 204115253.890371%-0.000316-0.0001810.0007520.000101-0.000003
MRK12Mar21P76.50PUT76.50$2.26$2.46 / 65$4.90 / 11784664.292929%-0.938008-0.0255260.0787650.010532-0.009861
MRK12Mar21C71.50CALL71.50$3.60$1.96 / 65$3.95 / 656637.709815%0.955617-0.0073830.0602520.0080570.009345
MRK12Mar21C85.00CALL85.00$0.01$0.02 / 2$0.10 / 11554761.317505%0.0000010.0000000.0000010.0000000.000000
MRK12Mar21C68.00CALL68.00$5.67$4.55 / 30$8.40 / 304767.928194%0.9994880.0072460.0000530.0000070.009315
MRK12Mar21P77.00PUT77.00$2.30$3.30 / 61$4.50 / 214320660.122213%-0.967739-0.0180190.0462730.006187-0.010228
MRK12Mar21P65.00PUT65.00$0.01$0.01 / 1$0.05 / 88362953.712488%-0.0000010.0000000.0000010.0000000.000000
MRK12Mar21C79.50CALL79.50$0.07$0.01 / 33$0.56 / 12019352.130424%0.000348-0.0001930.0008240.0001100.000004
MRK12Mar21P78.00PUT78.00$4.09$3.70 / 78$5.55 / 11815059.157391%-0.992856-0.0100740.0120800.001615-0.010618
MRK12Mar21P68.00PUT68.00$0.01$0.01 / 2$0.74 / 307111866.217619%-0.000019-0.0000130.0000530.0000070.000000
MRK12Mar21P60.00PUT60.00$0.01$0.01 / 11771.036233%-0.0000010.0000000.0000010.0000000.000000
MRK12Mar21P100.00PUT100.00$24.25 / 30$28.20 / 3000152.610811%-0.999507-0.0072340.0000010.000000-0.013699
MRK12Mar21P95.00PUT95.00$19.00 / 31$23.65 / 3000140.723148%-0.999507-0.0072380.0000010.000000-0.013014
MRK12Mar21C95.00CALL95.00$0.01$0.03 / 1308091.263459%0.0000010.0000000.0000010.0000000.000000
MRK12Mar21C90.00CALL90.00$1.57 / 7200176.944823%0.0000010.0000000.0000010.0000000.000000
MRK12Mar21P90.00PUT90.00$14.00 / 31$18.65 / 3000117.324448%-0.999507-0.0072420.0000010.000000-0.012329
MRK12Mar21P85.00PUT85.00$9.05 / 33$13.20 / 320076.749189%-0.999507-0.0072450.0000010.000000-0.011644
MRK12Mar21P84.00PUT84.00$11.45$8.45 / 37$11.70 / 3401067.159206%-0.999507-0.0072460.0000010.000000-0.011507
MRK12Mar21C84.00CALL84.00$0.12$0.02 / 1$0.12 / 400658.492188%0.0000010.0000000.0000010.0000000.000000
MRK12Mar21P83.00PUT83.00$7.30 / 45$10.95 / 740066.440590%-0.999507-0.0072470.0000010.000000-0.011370
MRK12Mar21C83.00CALL83.00$0.11$0.02 / 4$0.20 / 330358.780787%0.0000010.0000000.0000010.0000000.000000
MRK12Mar21P82.50PUT82.50$8.95$7.05 / 30$10.95 / 300585.885738%-0.999506-0.0072470.0000010.000000-0.011301
MRK12Mar21P82.00PUT82.00$9.65$6.35 / 30$10.40 / 3001676.417941%-0.999506-0.0072480.0000020.000000-0.011233
MRK12Mar21P81.50PUT81.50$9.22$6.25 / 30$9.10 / 720261.778611%-0.999504-0.0072500.0000070.000001-0.011164
MRK12Mar21P81.00PUT81.00$9.10$5.35 / 50$8.25 / 117011931.639325%-0.999498-0.0072550.0000260.000003-0.011096
MRK12Mar21P80.50PUT80.50$6.63$4.95 / 30$8.85 / 300268.021719%-0.999474-0.0072700.0000900.000012-0.011027
MRK12Mar21P80.00PUT80.00$8.24$6.00 / 64$7.65 / 9004882.398234%-0.999396-0.0073160.0002830.000038-0.010958
MRK12Mar21P79.50PUT79.50$5.42$4.30 / 61$7.00 / 7202948.310001%-0.999159-0.0074430.0008240.000110-0.010887
MRK12Mar21P79.00PUT79.00$6.12$3.75 / 70$7.30 / 850663.005666%-0.998499-0.0077660.0022000.000294-0.010812
MRK12Mar21C69.00CALL69.00$3.95$3.35 / 30$7.30 / 3001551.648619%0.9991910.0070770.0007520.0001010.009449
MRK12Mar21C67.00CALL67.00$5.75 / 30$9.15 / 410074.516808%0.9995060.0072590.0000020.0000000.009178
MRK12Mar21C65.00CALL65.00$7.05 / 30$11.90 / 300091.905034%0.9995070.0072610.0000010.0000000.008904
MRK12Mar21C60.00CALL60.00$12.05 / 30$16.15 / 300081.868797%0.9995070.0072650.0000010.0000000.008219
MRK12Mar21C55.00CALL55.00$17.45 / 30$21.35 / 3000165.432316%0.9995070.0072680.0000010.0000000.007534
MRK12Mar21P55.00PUT55.00$0.29 / 6900160.731587%-0.0000010.0000000.0000010.0000000.000000
MRK12Mar21C50.00CALL50.00$22.10 / 30$26.50 / 3100193.700508%0.9995070.0072720.0000010.0000000.006849
MRK12Mar21P50.00PUT50.00$0.01 / 200125.185804%-0.0000010.0000000.0000010.0000000.000000