Stocks Options

LAST PRICE
123.8000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
124.6500/ 1
Ask / Lots
124.8500/ 3
Open / Previous Close
0.0000 / 123.8000
Day Range
---
52 Week Range
Low 99.1400
High 134.6300
Volume
13,991
below 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 17.947

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	---In the Money	---In the Money	$52.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money
MRKIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	619Out of the Money
MRKIn the Money	---In the Money	---In the Money	$49.75In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
MRKIn the Money	---In the Money	---In the Money	$44.20In 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	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
MRKIn the Money	---In the Money	---In the Money	$39.20In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MRKIn the Money	---In the Money	---In the Money	$33.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money
MRKIn the Money	---In the Money	---In the Money	$29.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	916Out of the Money
MRKIn the Money	---In the Money	---In the Money	$24.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	770Out of the Money
MRKIn the Money	---In the Money	---In the Money	$18.45In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	884Out of the Money
MRKIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	223In the Money	Filter Table By Strike Price of$115.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,044Out of the Money
MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	984In the Money	Filter Table By Strike Price of$120.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	6,058Out of the Money
MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	MRKNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	37Near the Money
MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	MRKNear the Money	---Near the Money	---Near the Money	$1.04Near the Money	$0.00Near the Money	---Near the Money	128Near the Money
MRKUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$123.00Underlying issue's last price	MRKUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price
MRKNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	---In the Money	---In the Money	$1.92In the Money	$0.00In the Money	---In the Money	63In the Money
MRKNear the Money	---Near the Money	---Near the Money	$2.50Near the Money	$0.00Near the Money	---Near the Money	3,361Near the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	---In the Money	---In the Money	$2.29In the Money	$0.00In the Money	---In the Money	3,781In the Money
MRKNear the Money	---Near the Money	---Near the Money	$3.00Near the Money	$0.00Near the Money	---Near the Money	21Near the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	---In the Money	---In the Money	$1.18In the Money	$0.00In the Money	---In the Money	361In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$1.62Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	92In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	230In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	285In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	8,778Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	4,682In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	---In the Money	---In the Money	$4.59In the Money	$0.00In the Money	---In the Money	240In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	158In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	1,627Out of the Money	Filter Table By Strike Price of$133.00	MRKIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	62In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money	Filter Table By Strike Price of$134.00	MRKIn the Money	---In the Money	---In the Money	$4.95In the Money	$0.00In the Money	---In the Money	67In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	8,509Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	485In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money	Filter Table By Strike Price of$136.00	MRKIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	5In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$137.00	MRKIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$138.00	MRKIn the Money	---In the Money	---In the Money	$9.05In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$139.00	MRKIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,396Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out 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$141.00	MRKIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	9In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$142.00	MRKIn the Money	---In the Money	---In the Money	$9.05In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	398Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	---In the Money	---In the Money	$15.15In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	---In the Money	---In the Money	$17.40In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out 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$152.50	MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money	Filter Table By Strike Price of$155.00	MRKIn the Money	---In the Money	---In the Money	$26.02In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$160.00	MRKIn the Money	---In the Money	---In the Money	$31.04In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$165.00	MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$170.00	MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$175.00	MRKIn the Money	---In the Money	---In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)