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 | 30.00 | 33.95 | 0.00 | - | 2 | 2 | 210.94% |
MRK240328C00105000 | 2024-03-13 3:57PM EDT | 105.00 | 17.00 | 25.00 | 28.95 | 0.00 | - | 2 | 0 | 178.13% |
MRK240328C00110000 | 2024-03-13 3:57PM EDT | 110.00 | 12.00 | 20.15 | 24.00 | 0.00 | - | 4 | 0 | 182.42% |
MRK240328C00113000 | 2024-03-27 9:44AM EDT | 113.00 | 17.55 | 17.05 | 20.90 | 0.00 | - | 1 | 2 | 125.78% |
MRK240328C00115000 | 2024-03-26 9:50AM EDT | 115.00 | 10.60 | 15.10 | 18.80 | 0.00 | - | 4 | 8 | 50.00% |
MRK240328C00116000 | 2024-03-27 9:30AM EDT | 116.00 | 16.17 | 15.00 | 18.25 | 0.00 | - | 2 | 68 | 199.41% |
MRK240328C00117000 | 2024-03-20 3:53PM EDT | 117.00 | 6.99 | 13.30 | 16.85 | 0.00 | - | 1 | 3 | 128.91% |
MRK240328C00118000 | 2024-03-28 3:03PM EDT | 118.00 | 13.86 | 12.10 | 15.85 | +7.24 | +109.37% | 3 | 42 | 94.53% |
MRK240328C00119000 | 2024-03-25 3:27PM EDT | 119.00 | 6.94 | 12.60 | 14.85 | 0.00 | - | 4 | 19 | 177.15% |
MRK240328C00120000 | 2024-03-28 1:24PM EDT | 120.00 | 11.88 | 10.80 | 13.20 | 0.00 | - | 7 | 60 | 90.63% |
MRK240328C00121000 | 2024-03-28 3:32PM EDT | 121.00 | 10.42 | 9.05 | 12.25 | -0.05 | -0.48% | 7 | 230 | 188.38% |
MRK240328C00122000 | 2024-03-28 3:47PM EDT | 122.00 | 10.02 | 8.30 | 11.30 | +0.12 | +1.21% | 119 | 1,680 | 179.69% |
MRK240328C00123000 | 2024-03-28 3:46PM EDT | 123.00 | 9.01 | 7.80 | 9.45 | +0.09 | +1.01% | 65 | 2,631 | 117.97% |
MRK240328C00124000 | 2024-03-28 3:46PM EDT | 124.00 | 7.35 | 6.80 | 8.95 | -0.53 | -6.73% | 151 | 1,399 | 138.18% |
MRK240328C00125000 | 2024-03-28 3:59PM EDT | 125.00 | 7.48 | 6.45 | 7.30 | +0.58 | +8.41% | 92 | 16,613 | 88.09% |
MRK240328C00126000 | 2024-03-28 3:43PM EDT | 126.00 | 7.32 | 4.40 | 7.60 | +1.62 | +28.42% | 87 | 6,608 | 145.95% |
MRK240328C00127000 | 2024-03-28 3:59PM EDT | 127.00 | 5.05 | 3.80 | 5.25 | -0.03 | -0.59% | 93 | 3,279 | 65.82% |
MRK240328C00128000 | 2024-03-28 3:50PM EDT | 128.00 | 4.00 | 3.75 | 4.35 | +0.20 | +5.26% | 176 | 2,094 | 62.21% |
MRK240328C00129000 | 2024-03-28 3:55PM EDT | 129.00 | 3.05 | 2.54 | 4.35 | +0.14 | +4.81% | 138 | 649 | 56.54% |
MRK240328C00130000 | 2024-03-28 3:48PM EDT | 130.00 | 1.88 | 1.56 | 2.52 | +0.09 | +5.03% | 367 | 4,324 | 48.34% |
MRK240328C00131000 | 2024-03-28 3:34PM EDT | 131.00 | 1.07 | 0.64 | 1.41 | +0.02 | +1.90% | 169 | 434 | 31.06% |
MRK240328C00132000 | 2024-03-28 3:58PM EDT | 132.00 | 0.10 | 0.01 | 0.26 | -0.38 | -79.17% | 613 | 1,453 | 10.30% |
MRK240328C00133000 | 2024-03-28 3:32PM EDT | 133.00 | 0.02 | 0.00 | 0.01 | -0.16 | -88.89% | 351 | 800 | 8.59% |
MRK240328C00134000 | 2024-03-28 3:32PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 217 | 499 | 14.84% |
MRK240328C00135000 | 2024-03-28 1:47PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 69 | 360 | 21.09% |
MRK240328C00136000 | 2024-03-27 11:37AM EDT | 136.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 20 | 49.61% |
MRK240328C00137000 | 2024-03-27 9:56AM EDT | 137.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1,157 | 1,154 | 32.03% |
MRK240328C00138000 | 2024-03-28 9:30AM EDT | 138.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 77 | 34 | 37.50% |
MRK240328C00139000 | 2024-02-29 11:26AM EDT | 139.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 63.67% |
MRK240328C00140000 | 2024-03-20 11:39AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 53.91% |
MRK240328C00141000 | 2024-02-26 12:40PM EDT | 141.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 80.27% |
MRK240328C00142000 | 2024-03-18 3:30PM EDT | 142.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 83.59% |
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 | 0.43 | 0.00 | - | 10 | 9 | 477.34% |
MRK240328P00093000 | 2024-03-20 10:57AM EDT | 93.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 10 | 349.22% |
MRK240328P00094000 | 2024-03-20 10:57AM EDT | 94.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 2 | 339.84% |
MRK240328P00095000 | 2024-03-20 10:57AM EDT | 95.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 2 | 330.86% |
MRK240328P00096000 | 2024-03-20 10:57AM EDT | 96.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 2 | 321.88% |
MRK240328P00097000 | 2024-03-20 10:57AM EDT | 97.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 2 | 312.50% |
MRK240328P00098000 | 2024-03-20 10:56AM EDT | 98.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 9 | 303.91% |
MRK240328P00099000 | 2024-03-18 3:51PM EDT | 99.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | - | 4 | 294.92% |
MRK240328P00100000 | 2024-03-25 9:50AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,001 | 1,016 | 181.25% |
MRK240328P00101000 | 2024-03-22 3:47PM EDT | 101.00 | 0.03 | 0.00 | 0.61 | 0.00 | - | 22 | 22 | 295.70% |
MRK240328P00102000 | 2024-03-22 3:49PM EDT | 102.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 48 | 26 | 288.28% |
MRK240328P00103000 | 2024-03-22 3:57PM EDT | 103.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 132 | 111 | 260.16% |
MRK240328P00104000 | 2024-03-25 10:57AM EDT | 104.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 14 | 23 | 268.36% |
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 | 128.13% |
MRK240328P00110000 | 2024-03-28 10:29AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 29 | 121.88% |
MRK240328P00111000 | 2024-03-28 10:30AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 268 | 115.63% |
MRK240328P00112000 | 2024-03-28 11:42AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 433 | 112.50% |
MRK240328P00113000 | 2024-03-28 1:59PM EDT | 113.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 4 | 923 | 106.25% |
MRK240328P00114000 | 2024-03-28 10:21AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 507 | 100.00% |
MRK240328P00115000 | 2024-03-28 3:21PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 3,381 | 101.56% |
MRK240328P00116000 | 2024-03-28 3:59PM EDT | 116.00 | 0.07 | 0.00 | 0.02 | +0.06 | +600.00% | 7 | 238 | 95.31% |
MRK240328P00117000 | 2024-03-28 3:46PM EDT | 117.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 69 | 7,670 | 84.38% |
MRK240328P00118000 | 2024-03-28 3:59PM EDT | 118.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 62 | 2,753 | 89.06% |
MRK240328P00119000 | 2024-03-28 3:47PM EDT | 119.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 101 | 2,178 | 82.81% |
MRK240328P00120000 | 2024-03-28 2:53PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 7,068 | 68.75% |
MRK240328P00121000 | 2024-03-28 3:19PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 8,815 | 62.50% |
MRK240328P00122000 | 2024-03-28 3:47PM EDT | 122.00 | 0.10 | 0.00 | 0.09 | +0.08 | +400.00% | 82 | 3,098 | 75.78% |
MRK240328P00123000 | 2024-03-28 3:50PM EDT | 123.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,123 | 1,059 | 70.31% |
MRK240328P00124000 | 2024-03-28 3:43PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 69 | 3,587 | 50.00% |
MRK240328P00125000 | 2024-03-28 3:47PM EDT | 125.00 | 0.01 | 0.00 | 0.40 | -0.02 | -66.67% | 94 | 733 | 75.59% |
MRK240328P00126000 | 2024-03-28 12:07PM EDT | 126.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | 31 | 238 | 76.17% |
MRK240328P00127000 | 2024-03-28 2:34PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 27 | 144 | 36.33% |
MRK240328P00128000 | 2024-03-28 2:55PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 34 | 190 | 26.56% |
MRK240328P00129000 | 2024-03-28 2:07PM EDT | 129.00 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 104 | 173 | 21.09% |
MRK240328P00130000 | 2024-03-28 3:02PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 280 | 656 | 14.84% |
MRK240328P00131000 | 2024-03-28 3:00PM EDT | 131.00 | 0.02 | 0.00 | 0.01 | -0.28 | -93.33% | 415 | 379 | 8.20% |
MRK240328P00132000 | 2024-03-28 3:58PM EDT | 132.00 | 0.01 | 0.01 | 0.40 | -0.74 | -98.67% | 56 | 60 | 13.58% |
MRK240328P00133000 | 2024-03-28 12:11PM EDT | 133.00 | 1.30 | 0.60 | 1.40 | -0.95 | -42.22% | 3 | 46 | 27.54% |
MRK240328P00136000 | 2024-03-27 9:32AM EDT | 136.00 | 3.25 | 2.10 | 5.65 | 0.00 | - | 9 | 7 | 115.43% |
MRK240328P00137000 | 2024-03-27 9:32AM EDT | 137.00 | 4.15 | 3.05 | 6.95 | 0.00 | - | 28 | 14 | 139.55% |