Stocks Options

LAST PRICE
113.5600
TODAY'S CHANGE (%)
Trending Down-0.1300 (-0.1143%)

Bid / Lots
113.2000/ 14
Ask / Lots
113.5600/ 2
Open / Previous Close
113.6100 / 113.6900
Day Range
Low 112.7000
High 114.0100
52 Week Range
Low 99.1400
High 134.6300
Volume
10,949,982
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 20.207

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$42.45In the Money	$45.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$36.85In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$32.00In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	MRKOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$27.00In the Money	$30.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$22.60In the Money	$23.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$18.45In the Money	$18.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	---Out of the Money	$0.70Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
MRKIn the Money	$15.60In the Money	$16.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	MRKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$14.75In the Money	$15.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	MRKOut of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$12.80In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$12.50In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	24Out of the Money	692Out of the Money
MRKIn the Money	$10.85In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
MRKIn the Money	$9.80In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	MRKOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
MRKIn the Money	$9.55In the Money	$10.90In the Money	$10.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$103.00	MRKOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MRKIn the Money	$8.80In the Money	$9.90In the Money	$14.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	22Out of the Money
MRKIn the Money	$7.60In the Money	$8.80In the Money	$9.14In the Money	$-4.21In the Money	239In the Money	---In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	10Out of the Money	139Out of the Money
MRKIn the Money	$7.55In the Money	$7.95In the Money	$7.90In the Money	$7.90In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	16Out of the Money	207Out of the Money
MRKIn the Money	$5.60In the Money	$6.85In the Money	$9.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$107.00	MRKOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
MRKIn the Money	$4.90In the Money	$5.85In the Money	$5.64In the Money	$-0.23In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$108.00	MRKOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	9Out of the Money	44Out of the Money
MRKIn the Money	$3.65In the Money	$5.90In the Money	$4.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$109.00	MRKOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	29Out of the Money	355Out of the Money
MRKIn the Money	$2.96In the Money	$3.85In the Money	$4.10In the Money	$0.10In the Money	17In the Money	117In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	103Out of the Money	685Out of the Money
MRKIn the Money	$2.67In the Money	$2.95In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$111.00	MRKNear the Money	$0.20Near the Money	$0.25Near the Money	$0.23Near the Money	$-0.02Near the Money	87Near the Money	275Near the Money
MRKIn the Money	$1.79In the Money	$2.08In the Money	$2.09In the Money	$0.24In the Money	20In the Money	107In the Money	Filter Table By Strike Price of$112.00	MRKNear the Money	$0.37Near the Money	$0.42Near the Money	$0.36Near the Money	$-0.12Near the Money	77Near the Money	1,234Near the Money
MRKUnderlying issue's last price	$1.26Underlying issue's last price	$1.35Underlying issue's last price	$1.46Underlying issue's last price	$-0.08Underlying issue's last price	254Underlying issue's last price	530Underlying issue's last price	Filter Table By Strike Price of$113.00Underlying issue's last price	MRKUnderlying issue's last price	$0.64Underlying issue's last price	$0.74Underlying issue's last price	$0.63Underlying issue's last price	$-0.12Underlying issue's last price	242Underlying issue's last price	343Underlying issue's last price
MRKNear the Money	$0.72Near the Money	$0.79Near the Money	$0.86Near the Money	$-0.12Near the Money	781Near the Money	639Near the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$1.11In the Money	$1.19In the Money	$1.05In the Money	$-0.23In the Money	37In the Money	162In the Money
MRKNear the Money	$0.35Near the Money	$0.41Near the Money	$0.42Near the Money	$-0.09Near the Money	330Near the Money	622Near the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$1.52In the Money	$2.01In the Money	$1.85In the Money	$0.14In the Money	9In the Money	380In the Money
MRKNear the Money	$0.16Near the Money	$0.23Near the Money	$0.22Near the Money	$-0.06Near the Money	229Near the Money	374Near the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$2.47In the Money	$2.73In the Money	$2.70In the Money	$0.00In the Money	---In the Money	212In the Money
MRKOut of the Money	$0.07Out of the Money	$0.29Out of the Money	$0.14Out of the Money	$0.01Out of the Money	82Out of the Money	747Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$3.40In the Money	$4.50In the Money	$3.90In the Money	$0.20In the Money	1In the Money	494In the Money
MRKOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	303Out of the Money	17,730Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$4.35In the Money	$5.50In the Money	$4.31In the Money	$0.01In the Money	25In the Money	32In the Money
MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2,000Out of the Money	232Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$5.30In the Money	$7.30In the Money	$5.25In the Money	$-0.44In the Money	2In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.01Out of the Money	68Out of the Money	228Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$6.30In the Money	$7.50In the Money	$6.25In the Money	$2.15In the Money	1In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$7.25In the Money	$9.00In the Money	$8.05In the Money	$0.38In the Money	1In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$8.25In the Money	$8.70In the Money	$8.50In the Money	$2.30In the Money	1In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$9.30In the Money	$11.30In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.69Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$10.20In the Money	$11.60In the Money	$8.20In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	134Out of the Money	233Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$11.30In the Money	$13.30In the Money	$7.40In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.57Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$12.25In the Money	$14.15In the Money	$12.90In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$13.25In the Money	$15.30In the Money	$9.70In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.54Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$14.25In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.54Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	$15.25In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$16.30In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$17.25In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	$18.25In the Money	$19.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	MRKIn the Money	$19.25In the Money	$19.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	MRKIn the Money	$20.25In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$21.30In the Money	$21.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	MRKIn the Money	$22.30In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$24.60In the Money	$27.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$29.85In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	$34.75In the Money	$38.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	MRKIn the Money	$39.75In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	MRKIn the Money	$44.90In the Money	$47.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	MRKIn the Money	$49.55In the Money	$53.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Merck & Co Inc
NYSE:MRKUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)