Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK240328C00100000 | 2024-03-27 11:24AM EDT | 100.00 | 30.34 | 30.10 | 32.75 | 0.00 | - | 2 | 2 | 411.91% |
MRK240328C00105000 | 2024-03-13 3:57PM EDT | 105.00 | 17.00 | 25.35 | 27.40 | 0.00 | - | 2 | 0 | 323.05% |
MRK240328C00110000 | 2024-03-13 3:57PM EDT | 110.00 | 12.00 | 21.05 | 22.25 | 0.00 | - | 4 | 0 | 170.31% |
MRK240328C00113000 | 2024-03-27 9:44AM EDT | 113.00 | 17.55 | 18.00 | 19.75 | 0.00 | - | 1 | 2 | 187.89% |
MRK240328C00115000 | 2024-03-26 9:50AM EDT | 115.00 | 10.60 | 15.40 | 17.70 | 0.00 | - | 4 | 8 | 241.31% |
MRK240328C00116000 | 2024-03-27 9:30AM EDT | 116.00 | 16.17 | 15.35 | 17.40 | 0.00 | - | 2 | 68 | 207.32% |
MRK240328C00117000 | 2024-03-20 3:53PM EDT | 117.00 | 6.99 | 13.85 | 16.60 | 0.00 | - | 1 | 3 | 185.55% |
MRK240328C00118000 | 2024-03-22 2:23PM EDT | 118.00 | 6.62 | 12.65 | 14.60 | 0.00 | - | 1 | 42 | 105.86% |
MRK240328C00119000 | 2024-03-25 3:27PM EDT | 119.00 | 6.94 | 11.65 | 14.40 | 0.00 | - | 4 | 19 | 149.71% |
MRK240328C00120000 | 2024-03-28 10:30AM EDT | 120.00 | 11.05 | 11.40 | 12.10 | -0.83 | -6.99% | 4 | 60 | 112.70% |
MRK240328C00121000 | 2024-03-28 10:09AM EDT | 121.00 | 10.22 | 10.35 | 11.15 | -0.25 | -2.39% | 3 | 230 | 104.69% |
MRK240328C00122000 | 2024-03-28 10:22AM EDT | 122.00 | 9.57 | 9.35 | 11.00 | -0.33 | -3.33% | 5 | 1,680 | 132.32% |
MRK240328C00123000 | 2024-03-28 9:33AM EDT | 123.00 | 8.65 | 8.50 | 9.00 | -0.27 | -3.03% | 1 | 2,631 | 88.28% |
MRK240328C00124000 | 2024-03-28 10:51AM EDT | 124.00 | 7.65 | 7.55 | 7.90 | -0.23 | -2.92% | 80 | 1,399 | 77.34% |
MRK240328C00125000 | 2024-03-28 11:23AM EDT | 125.00 | 6.69 | 6.55 | 7.35 | -0.21 | -3.04% | 20 | 16,613 | 87.50% |
MRK240328C00126000 | 2024-03-28 10:53AM EDT | 126.00 | 5.53 | 5.35 | 6.05 | -0.17 | -2.98% | 37 | 6,608 | 58.40% |
MRK240328C00127000 | 2024-03-28 10:51AM EDT | 127.00 | 4.65 | 4.45 | 5.35 | -0.43 | -8.46% | 51 | 3,279 | 64.94% |
MRK240328C00128000 | 2024-03-28 11:23AM EDT | 128.00 | 3.64 | 3.55 | 4.20 | -0.16 | -4.21% | 65 | 2,094 | 53.52% |
MRK240328C00129000 | 2024-03-28 10:45AM EDT | 129.00 | 2.52 | 2.53 | 2.82 | -0.39 | -13.40% | 37 | 649 | 40.23% |
MRK240328C00130000 | 2024-03-28 11:22AM EDT | 130.00 | 1.66 | 1.61 | 1.90 | -0.13 | -7.26% | 63 | 4,324 | 33.59% |
MRK240328C00131000 | 2024-03-28 11:23AM EDT | 131.00 | 0.69 | 0.70 | 0.88 | -0.36 | -34.29% | 82 | 434 | 20.26% |
MRK240328C00132000 | 2024-03-28 11:27AM EDT | 132.00 | 0.16 | 0.17 | 0.22 | -0.32 | -66.67% | 286 | 1,453 | 14.65% |
MRK240328C00133000 | 2024-03-28 10:58AM EDT | 133.00 | 0.03 | 0.02 | 0.06 | -0.15 | -83.33% | 324 | 800 | 16.80% |
MRK240328C00134000 | 2024-03-28 9:55AM EDT | 134.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 199 | 499 | 17.19% |
MRK240328C00135000 | 2024-03-28 9:42AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 68 | 360 | 23.44% |
MRK240328C00136000 | 2024-03-27 11:37AM EDT | 136.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 20 | 53.03% |
MRK240328C00137000 | 2024-03-27 9:56AM EDT | 137.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1,157 | 1,154 | 34.38% |
MRK240328C00138000 | 2024-03-28 9:30AM EDT | 138.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 77 | 34 | 43.75% |
MRK240328C00139000 | 2024-02-29 11:26AM EDT | 139.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 66.60% |
MRK240328C00140000 | 2024-03-20 11:39AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 56.25% |
MRK240328C00141000 | 2024-02-26 12:40PM EDT | 141.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 83.20% |
MRK240328C00142000 | 2024-03-18 3:30PM EDT | 142.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 86.33% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRK240328P00080000 | 2024-03-21 2:58PM EDT | 80.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 9 | 432.81% |
MRK240328P00093000 | 2024-03-20 10:57AM EDT | 93.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 10 | 314.06% |
MRK240328P00094000 | 2024-03-20 10:57AM EDT | 94.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 2 | 306.25% |
MRK240328P00095000 | 2024-03-20 10:57AM EDT | 95.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 2 | 297.66% |
MRK240328P00096000 | 2024-03-20 10:57AM EDT | 96.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 2 | 289.06% |
MRK240328P00097000 | 2024-03-20 10:57AM EDT | 97.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 2 | 280.47% |
MRK240328P00098000 | 2024-03-20 10:56AM EDT | 98.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 9 | 272.66% |
MRK240328P00099000 | 2024-03-18 3:51PM EDT | 99.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 4 | 264.06% |
MRK240328P00100000 | 2024-03-25 9:50AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,001 | 1,016 | 175.00% |
MRK240328P00101000 | 2024-03-22 3:47PM EDT | 101.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 22 | 22 | 244.53% |
MRK240328P00102000 | 2024-03-22 3:49PM EDT | 102.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 48 | 26 | 239.84% |
MRK240328P00103000 | 2024-03-22 3:57PM EDT | 103.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 132 | 111 | 232.03% |
MRK240328P00104000 | 2024-03-25 10:57AM EDT | 104.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 14 | 23 | 257.03% |
MRK240328P00105000 | 2024-03-28 10:14AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 164 | 150.00% |
MRK240328P00106000 | 2024-03-28 10:20AM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 115 | 153.13% |
MRK240328P00107000 | 2024-03-28 10:29AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 207 | 137.50% |
MRK240328P00108000 | 2024-03-28 10:29AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 14 | 1,323 | 131.25% |
MRK240328P00109000 | 2024-03-28 10:29AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 99 | 125.00% |
MRK240328P00110000 | 2024-03-28 10:29AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 29 | 128.13% |
MRK240328P00111000 | 2024-03-28 10:30AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 268 | 112.50% |
MRK240328P00112000 | 2024-03-27 9:34AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 433 | 109.38% |
MRK240328P00113000 | 2024-03-27 1:11PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 511 | 923 | 103.13% |
MRK240328P00114000 | 2024-03-28 10:21AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 507 | 96.88% |
MRK240328P00115000 | 2024-03-28 10:21AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,381 | 99.22% |
MRK240328P00116000 | 2024-03-27 1:29PM EDT | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 238 | 93.75% |
MRK240328P00117000 | 2024-03-27 3:11PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 7,670 | 81.25% |
MRK240328P00118000 | 2024-03-28 10:30AM EDT | 118.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 2,753 | 75.00% |
MRK240328P00119000 | 2024-03-28 11:31AM EDT | 119.00 | 0.04 | 0.00 | 0.01 | +0.03 | - | 58 | 2,178 | 71.88% |
MRK240328P00120000 | 2024-03-28 11:11AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 7,068 | 65.63% |
MRK240328P00121000 | 2024-03-28 10:53AM EDT | 121.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 42 | 8,815 | 65.63% |
MRK240328P00122000 | 2024-03-28 11:23AM EDT | 122.00 | 0.04 | 0.00 | 0.03 | +0.02 | - | 36 | 3,098 | 62.50% |
MRK240328P00123000 | 2024-03-28 11:12AM EDT | 123.00 | 0.01 | 0.00 | 0.03 | -0.04 | -66.67% | 1,111 | 1,059 | 56.25% |
MRK240328P00124000 | 2024-03-28 10:40AM EDT | 124.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 3,587 | 52.34% |
MRK240328P00125000 | 2024-03-28 11:23AM EDT | 125.00 | 0.02 | 0.00 | 0.03 | -0.01 | -50.00% | 75 | 733 | 49.22% |
MRK240328P00126000 | 2024-03-28 11:12AM EDT | 126.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 238 | 44.92% |
MRK240328P00127000 | 2024-03-28 10:43AM EDT | 127.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 26 | 144 | 36.33% |
MRK240328P00128000 | 2024-03-28 10:16AM EDT | 128.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 2 | 190 | 27.34% |
MRK240328P00129000 | 2024-03-28 10:29AM EDT | 129.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 47 | 173 | 20.70% |
MRK240328P00130000 | 2024-03-28 11:31AM EDT | 130.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 161 | 656 | 17.19% |
MRK240328P00131000 | 2024-03-28 11:25AM EDT | 131.00 | 0.10 | 0.08 | 0.13 | -0.20 | -66.67% | 275 | 379 | 12.40% |
MRK240328P00132000 | 2024-03-28 11:14AM EDT | 132.00 | 0.56 | 0.41 | 0.53 | -0.19 | -25.33% | 106 | 60 | 9.08% |
MRK240328P00133000 | 2024-03-28 9:35AM EDT | 133.00 | 1.07 | 1.14 | 1.59 | -1.18 | -52.44% | 1 | 46 | 22.56% |
MRK240328P00136000 | 2024-03-27 9:32AM EDT | 136.00 | 3.25 | 4.20 | 4.50 | 0.00 | - | 9 | 7 | 39.06% |
MRK240328P00137000 | 2024-03-27 9:32AM EDT | 137.00 | 4.15 | 4.95 | 5.60 | 0.00 | - | 28 | 14 | 56.84% |