Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK240322C00100000 | 2024-03-14 2:16PM EDT | 100.00 | 20.40 | 20.95 | 22.35 | 0.00 | - | - | 17 | 107.23% |
MRK240322C00105000 | 2024-03-14 11:30AM EDT | 105.00 | 15.60 | 14.70 | 18.25 | 0.00 | - | 4 | 4 | 62.89% |
MRK240322C00107000 | 2024-03-13 3:57PM EDT | 107.00 | 15.00 | 12.95 | 16.35 | 0.00 | - | 2 | 0 | 75.59% |
MRK240322C00111000 | 2024-03-13 3:45PM EDT | 111.00 | 10.30 | 9.15 | 11.65 | 0.00 | - | 40 | 0 | 96.83% |
MRK240322C00113000 | 2024-03-13 3:45PM EDT | 113.00 | 8.40 | 7.10 | 9.55 | 0.00 | - | - | - | 81.49% |
MRK240322C00114000 | 2024-03-13 3:45PM EDT | 114.00 | 7.85 | 6.15 | 8.90 | 0.00 | - | 40 | 0 | 84.77% |
MRK240322C00115000 | 2024-03-15 1:06PM EDT | 115.00 | 5.81 | 5.80 | 7.60 | 0.00 | - | 2 | 6 | 70.31% |
MRK240322C00116000 | 2024-03-15 9:47AM EDT | 116.00 | 4.75 | 5.45 | 6.05 | 0.00 | - | - | 1 | 48.73% |
MRK240322C00117000 | 2024-03-18 11:40AM EDT | 117.00 | 4.98 | 3.95 | 4.85 | +0.40 | +8.73% | 1 | 10 | 36.87% |
MRK240322C00118000 | 2024-03-18 10:40AM EDT | 118.00 | 4.02 | 3.70 | 3.90 | +1.41 | +54.02% | 1 | 2 | 32.72% |
MRK240322C00119000 | 2024-03-18 3:53PM EDT | 119.00 | 2.75 | 2.81 | 3.05 | +0.35 | +14.58% | 2 | 35 | 30.47% |
MRK240322C00120000 | 2024-03-18 2:46PM EDT | 120.00 | 2.15 | 2.16 | 2.26 | -0.35 | -14.00% | 20 | 199 | 28.27% |
MRK240322C00121000 | 2024-03-18 3:46PM EDT | 121.00 | 1.55 | 1.51 | 1.59 | -0.40 | -20.51% | 166 | 367 | 26.86% |
MRK240322C00122000 | 2024-03-18 3:59PM EDT | 122.00 | 0.95 | 1.00 | 1.05 | -0.21 | -18.10% | 254 | 596 | 25.78% |
MRK240322C00123000 | 2024-03-18 3:39PM EDT | 123.00 | 0.64 | 0.62 | 0.68 | -0.33 | -34.02% | 488 | 1,498 | 25.78% |
MRK240322C00124000 | 2024-03-18 3:59PM EDT | 124.00 | 0.38 | 0.36 | 0.42 | -0.27 | -41.54% | 507 | 2,289 | 25.83% |
MRK240322C00125000 | 2024-03-18 3:53PM EDT | 125.00 | 0.20 | 0.20 | 0.25 | -0.11 | -35.48% | 158 | 2,259 | 26.07% |
MRK240322C00126000 | 2024-03-18 3:47PM EDT | 126.00 | 0.15 | 0.10 | 0.16 | -0.11 | -42.31% | 51 | 261 | 27.10% |
MRK240322C00127000 | 2024-03-18 2:24PM EDT | 127.00 | 0.09 | 0.06 | 0.09 | -0.08 | -47.06% | 31 | 238 | 27.34% |
MRK240322C00128000 | 2024-03-18 3:56PM EDT | 128.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 60 | 344 | 31.74% |
MRK240322C00129000 | 2024-03-18 2:41PM EDT | 129.00 | 0.03 | 0.01 | 0.53 | -0.07 | -70.00% | 1,172 | 80 | 54.44% |
MRK240322C00130000 | 2024-03-18 2:28PM EDT | 130.00 | 0.02 | 0.01 | 0.20 | -0.06 | -75.00% | 83 | 119 | 45.22% |
MRK240322C00131000 | 2024-03-18 11:51AM EDT | 131.00 | 0.03 | 0.00 | 0.25 | -0.07 | -70.00% | 1 | 111 | 51.66% |
MRK240322C00132000 | 2024-03-18 2:24PM EDT | 132.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | 37 | 1,450 | 56.54% |
MRK240322C00133000 | 2024-03-11 1:00PM EDT | 133.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 1 | 74 | 60.35% |
MRK240322C00134000 | 2024-03-05 4:33PM EDT | 134.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 93 | 55.66% |
MRK240322C00135000 | 2024-03-18 10:39AM EDT | 135.00 | 0.07 | 0.00 | 0.13 | +0.05 | +250.00% | 6 | 52 | 51.56% |
MRK240322C00136000 | 2024-03-15 3:02PM EDT | 136.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 12 | 59.18% |
MRK240322C00137000 | 2024-02-22 3:06PM EDT | 137.00 | 0.32 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 92.38% |
MRK240322C00138000 | 2024-02-27 1:58PM EDT | 138.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 2 | 22 | 96.29% |
MRK240322C00139000 | 2024-02-20 1:23PM EDT | 139.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | - | 2 | 100.10% |
MRK240322C00140000 | 2024-02-22 3:22PM EDT | 140.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 8 | 47 | 103.91% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK240322P00080000 | 2024-03-18 2:41PM EDT | 80.00 | 0.03 | - | 0.01 | -0.05 | -62.50% | 10 | 10 | 140.63% |
MRK240322P00100000 | 2024-03-18 10:53AM EDT | 100.00 | 0.03 | 0.00 | 1.27 | -0.01 | -25.00% | 15 | 167 | 136.82% |
MRK240322P00103000 | 2024-03-18 3:45PM EDT | 103.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 36 | 2 | 64.84% |
MRK240322P00104000 | 2024-03-18 3:57PM EDT | 104.00 | 0.01 | - | - | +0.01 | - | - | - | 0.00% |
MRK240322P00105000 | 2024-03-07 3:58PM EDT | 105.00 | 0.08 | 0.01 | 1.28 | 0.00 | - | 10 | 447 | 110.25% |
MRK240322P00106000 | 2024-03-18 3:42PM EDT | 106.00 | 0.03 | - | - | +0.03 | - | - | - | 0.00% |
MRK240322P00107000 | 2024-03-18 2:33PM EDT | 107.00 | 0.06 | 0.02 | 1.29 | +0.03 | +100.00% | 10 | 5 | 99.90% |
MRK240322P00108000 | 2024-03-18 2:41PM EDT | 108.00 | 0.05 | 0.02 | 0.57 | -0.03 | -37.50% | 51 | 94 | 76.76% |
MRK240322P00109000 | 2024-03-18 3:21PM EDT | 109.00 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 5 | 30 | 51.17% |
MRK240322P00110000 | 2024-03-18 3:44PM EDT | 110.00 | 0.06 | 0.03 | 0.12 | -0.05 | -45.45% | 36 | 12 | 50.78% |
MRK240322P00111000 | 2024-03-15 3:49PM EDT | 111.00 | 0.09 | 0.03 | 0.11 | 0.00 | - | 11 | 18 | 50.39% |
MRK240322P00112000 | 2024-03-13 9:44AM EDT | 112.00 | 0.17 | 0.03 | 0.54 | 0.00 | - | 2 | 5 | 57.23% |
MRK240322P00113000 | 2024-03-18 10:49AM EDT | 113.00 | 0.10 | 0.04 | 0.13 | -0.08 | -44.44% | 9 | 2 | 43.56% |
MRK240322P00114000 | 2024-03-18 12:22PM EDT | 114.00 | 0.11 | 0.08 | 0.12 | -0.04 | -26.67% | 114 | 45 | 38.57% |
MRK240322P00115000 | 2024-03-18 12:41PM EDT | 115.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 4 | 1,128 | 35.55% |
MRK240322P00116000 | 2024-03-18 3:32PM EDT | 116.00 | 0.17 | 0.13 | 0.17 | -0.04 | -19.05% | 81 | 17 | 32.72% |
MRK240322P00117000 | 2024-03-18 3:42PM EDT | 117.00 | 0.21 | 0.18 | 0.22 | -0.06 | -22.22% | 64 | 172 | 30.18% |
MRK240322P00118000 | 2024-03-18 3:53PM EDT | 118.00 | 0.31 | 0.24 | 0.31 | -0.10 | -24.39% | 92 | 130 | 28.22% |
MRK240322P00119000 | 2024-03-18 3:50PM EDT | 119.00 | 0.45 | 0.41 | 0.45 | -0.13 | -22.41% | 59 | 444 | 26.47% |
MRK240322P00120000 | 2024-03-18 3:53PM EDT | 120.00 | 0.73 | 0.63 | 0.69 | -0.15 | -17.05% | 160 | 208 | 25.44% |
MRK240322P00121000 | 2024-03-18 3:47PM EDT | 121.00 | 1.03 | 0.94 | 1.03 | -0.30 | -22.56% | 58 | 326 | 24.46% |
MRK240322P00122000 | 2024-03-18 11:33AM EDT | 122.00 | 1.42 | 1.45 | 1.52 | -0.19 | -11.80% | 21 | 280 | 23.98% |
MRK240322P00123000 | 2024-03-18 3:58PM EDT | 123.00 | 2.20 | 2.07 | 2.15 | +0.01 | +0.46% | 18 | 149 | 23.78% |
MRK240322P00124000 | 2024-03-18 2:41PM EDT | 124.00 | 2.90 | 2.68 | 3.00 | -0.10 | -3.33% | 10 | 154 | 26.37% |
MRK240322P00125000 | 2024-03-15 2:55PM EDT | 125.00 | 3.94 | 2.98 | 3.90 | 0.00 | - | 4 | 65 | 28.96% |
MRK240322P00126000 | 2024-03-18 2:17PM EDT | 126.00 | 4.59 | 3.70 | 5.25 | -0.51 | -10.00% | 1 | 20 | 44.14% |
MRK240322P00127000 | 2024-03-18 2:17PM EDT | 127.00 | 5.56 | 4.65 | 6.45 | -1.11 | -16.64% | 2 | 62 | 54.88% |
MRK240322P00128000 | 2024-03-11 1:03PM EDT | 128.00 | 6.75 | 5.15 | 7.70 | 0.00 | - | 6 | 6 | 66.85% |
MRK240322P00129000 | 2024-03-14 12:47PM EDT | 129.00 | 8.60 | 6.00 | 9.45 | 0.00 | - | 2 | 0 | 90.72% |
MRK240322P00130000 | 2024-03-14 9:34AM EDT | 130.00 | 9.35 | 7.15 | 9.80 | 0.00 | - | 27 | 0 | 80.13% |
MRK240322P00132000 | 2024-03-18 10:17AM EDT | 132.00 | 10.35 | 9.15 | 11.70 | -1.40 | -11.91% | 10 | 0 | 87.45% |
MRK240322P00133000 | 2024-03-18 10:17AM EDT | 133.00 | 11.35 | 10.60 | 12.75 | -1.40 | -10.98% | 3 | 5 | 50.39% |
MRK240322P00134000 | 2024-03-14 3:52PM EDT | 134.00 | 13.75 | 12.25 | 13.45 | 0.00 | - | 5 | 0 | 65.14% |
MRK240322P00135000 | 2024-03-14 3:52PM EDT | 135.00 | 14.75 | 12.40 | 15.90 | 0.00 | - | 2 | 0 | 82.62% |
MRK240322P00139000 | 2024-03-15 9:41AM EDT | 139.00 | 18.95 | 16.45 | 18.35 | 0.00 | - | - | - | 106.40% |
MRK240322P00150000 | 2024-03-04 10:30AM EDT | 150.00 | 26.00 | 26.95 | 29.95 | 0.00 | - | 1 | 0 | 170.31% |