Stocks Options

LAST PRICE
109.7700
TODAY'S CHANGE (%)
Trending Down-0.4100 (-0.3721%)

Bid / Lots
109.4200/ 1
Ask / Lots
109.7000/ 1
Open / Previous Close
109.4900 / 110.1800
Day Range
Low 109.3900
High 110.3000
52 Week Range
Low 99.1400
High 134.6300
Volume
9,721,325
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 20.348

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$38.90In the Money	$41.10In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$33.45In the Money	$35.45In 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	$28.55In the Money	$31.55In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$22.85In the Money	$25.95In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$19.60In the Money	$21.80In 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	$0.17Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MRKIn the Money	$14.60In the Money	$16.00In 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	$0.23Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	10Out of the Money	112Out of the Money
MRKIn the Money	$13.55In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	MRKOut of the Money	---Out of the Money	$0.39Out 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	$17.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$97.00	MRKOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$0.04Out of the Money	1Out of the Money	2Out of the Money
MRKIn the Money	$11.55In the Money	$13.70In 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	$0.01Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.01Out of the Money	58Out of the Money	186Out of the Money
MRKIn the Money	$10.40In the Money	$12.00In 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	$0.01Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$9.60In the Money	$10.05In the Money	$13.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.08Out of the Money	1Out of the Money	437Out of the Money
MRKIn the Money	$8.50In the Money	$10.70In 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	$0.02Out of the Money	$0.46Out of the Money	$0.07Out of the Money	$0.03Out of the Money	2Out of the Money	94Out of the Money
MRKIn the Money	$7.60In the Money	$8.90In 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	$0.02Out of the Money	$0.66Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MRKIn the Money	$6.60In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	MRKOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	4Out of the Money	263Out of the Money
MRKIn the Money	$5.70In the Money	$7.90In the Money	$11.33In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	25Out of the Money	27Out of the Money
MRKIn the Money	$4.40In the Money	$6.00In the Money	$5.07In the Money	$-4.97In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	148Out of the Money	117Out of the Money
MRKIn the Money	$3.70In the Money	$5.05In the Money	$4.40In the Money	$4.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	$0.13Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.05Out of the Money	52Out of the Money	99Out of the Money
MRKIn the Money	$2.89In the Money	$4.20In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$107.00	MRKNear the Money	$0.25Near the Money	$0.49Near the Money	$0.31Near the Money	$-0.07Near the Money	17Near the Money	258Near the Money
MRKIn the Money	$2.15In the Money	$2.51In the Money	$2.32In the Money	$-0.61In the Money	50In the Money	27In the Money	Filter Table By Strike Price of$108.00	MRKNear the Money	$0.43Near the Money	$0.53Near the Money	$0.54Near the Money	$0.00Near the Money	610Near the Money	169Near the Money
MRKUnderlying issue's last price	$1.55Underlying issue's last price	$1.69Underlying issue's last price	$1.58Underlying issue's last price	$-0.42Underlying issue's last price	818Underlying issue's last price	544Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	MRKUnderlying issue's last price	$0.72Underlying issue's last price	$0.84Underlying issue's last price	$0.77Underlying issue's last price	$-0.06Underlying issue's last price	105Underlying issue's last price	262Underlying issue's last price
MRKNear the Money	$0.96Near the Money	$1.05Near the Money	$0.94Near the Money	$-0.54Near the Money	399Near the Money	754Near the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$1.11In the Money	$1.21In the Money	$1.25In the Money	$-0.11In the Money	420In the Money	396In the Money
MRKNear the Money	$0.52Near the Money	$0.60Near the Money	$0.56Near the Money	$-0.40Near the Money	1,182Near the Money	789Near the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$1.52In the Money	$1.81In the Money	$1.81In the Money	$0.18In the Money	181In the Money	267In the Money
MRKNear the Money	$0.27Near the Money	$0.39Near the Money	$0.30Near the Money	$-0.28Near the Money	269Near the Money	811Near the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$2.34In the Money	$2.69In the Money	$2.46In the Money	$0.09In the Money	17In the Money	256In the Money
MRKOut of the Money	$0.12Out of the Money	$0.22Out of the Money	$0.16Out of the Money	$-0.16Out of the Money	801Out of the Money	656Out of the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	$3.00In the Money	$3.60In the Money	$3.36In the Money	$0.25In the Money	25In the Money	156In the Money
MRKOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	251Out of the Money	357Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$4.00In the Money	$5.05In the Money	$4.20In the Money	$0.25In the Money	27In the Money	173In the Money
MRKOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	240Out of the Money	549Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$4.75In the Money	$6.05In the Money	$5.22In the Money	$0.34In the Money	7In the Money	154In the Money
MRKOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	205Out of the Money	408Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$6.10In the Money	$7.80In the Money	$6.15In the Money	$0.35In the Money	4In the Money	25In the Money
MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	8Out of the Money	291Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$6.45In the Money	$8.10In the Money	$5.68In the Money	$0.00In the Money	---In the Money	30In the Money
MRKOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	252Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$7.40In the Money	$8.95In the Money	$8.20In the Money	$0.38In the Money	7In the Money	21In the Money
MRKOut of the Money	---Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	735Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$8.30In the Money	$10.25In the Money	$5.45In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$8.70In the Money	$11.35In the Money	$5.87In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.23Out of the Money	1Out of the Money	282Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$10.30In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.10Out of the Money	2Out of the Money	450Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$11.50In the Money	$12.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.29Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$11.30In the Money	$14.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.29Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$13.15In the Money	$15.25In the Money	$13.95In the Money	$13.95In the Money	1In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$14.45In the Money	$15.75In the Money	$11.35In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$15.40In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$16.35In the Money	$17.55In the Money	$13.45In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$17.25In the Money	$18.80In 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	$0.11Out 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	$18.30In the Money	$20.15In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$18.25In the Money	$20.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$20.30In the Money	$21.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$24.35In the Money	$26.45In 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$140.00	MRKIn the Money	$29.60In the Money	$32.10In 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$145.00	MRKIn the Money	$34.20In the Money	$36.85In 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	$39.10In the Money	$42.00In 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$155.00	MRKIn the Money	$43.30In the Money	$47.00In 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$160.00	MRKIn the Money	$50.05In the Money	$51.30In 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 11, 2024)

Put Options (expires Friday October 11, 2024)