Stocks Options

LAST PRICE
113.2700
TODAY'S CHANGE (%)
Trending Down-1.4600 (-1.2726%)

Bid / Lots
113.2600/ 5
Ask / Lots
113.2700/ 3
Open / Previous Close
113.8800 / 114.7300
Day Range
Low 112.9300
High 114.0000
52 Week Range
Low 99.1400
High 134.6300
Volume
5,512,181
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 20.176

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$43.10In the Money	$43.45In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$38.05In the Money	$39.05In 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	$33.15In the Money	$33.60In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$28.10In the Money	$28.45In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$23.15In the Money	$24.15In the Money	$27.60In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$18.15In the Money	$18.40In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$15.10In the Money	$15.45In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MRKIn the Money	$14.20In the Money	$15.60In 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	$0.29Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$13.15In the Money	$13.45In the Money	$15.04In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
MRKIn the Money	$12.15In the Money	$12.65In 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	$0.29Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
MRKIn the Money	$11.10In the Money	$11.40In the Money	$11.10In the Money	$-5.50In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$102.00	MRKOut of the Money	---Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MRKIn the Money	$10.10In the Money	$10.45In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	26Out of the Money
MRKIn the Money	$9.10In the Money	$9.40In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MRKIn the Money	$8.15In the Money	$8.45In the Money	$11.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
MRKIn the Money	$7.10In the Money	$7.40In the Money	$7.60In the Money	$-3.10In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
MRKIn the Money	$6.15In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	MRKOut of the Money	---Out of the Money	$0.34Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
MRKIn the Money	$5.20In the Money	$5.40In the Money	$5.60In the Money	$-1.85In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$108.00	MRKOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	84Out of the Money
MRKIn the Money	$4.15In the Money	$4.50In the Money	$4.60In the Money	$-1.70In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$109.00	MRKOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MRKIn the Money	$3.20In the Money	$3.40In the Money	$8.70In 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	$0.24Out of the Money	$0.05Out of the Money	$0.04Out of the Money	32Out of the Money	110Out of the Money
MRKIn the Money	$2.25In the Money	$2.42In the Money	$7.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$111.00	MRKNear the Money	$0.05Near the Money	$0.09Near the Money	$0.06Near the Money	$-0.06Near the Money	5Near the Money	193Near the Money
MRKIn the Money	$1.39In the Money	$1.56In the Money	$1.61In the Money	$-3.54In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$112.00	MRKNear the Money	$0.14Near the Money	$0.19Near the Money	$0.13Near the Money	$0.07Near the Money	27Near the Money	337Near the Money
MRKUnderlying issue's last price	$0.65Underlying issue's last price	$0.74Underlying issue's last price	$0.65Underlying issue's last price	$-1.65Underlying issue's last price	17Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$113.00Underlying issue's last price	MRKUnderlying issue's last price	$0.37Underlying issue's last price	$0.44Underlying issue's last price	$0.36Underlying issue's last price	$0.17Underlying issue's last price	127Underlying issue's last price	336Underlying issue's last price
MRKNear the Money	$0.20Near the Money	$0.28Near the Money	$0.26Near the Money	$-1.04Near the Money	361Near the Money	298Near the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$0.86In the Money	$1.17In the Money	$0.90In the Money	$0.51In the Money	97In the Money	444In the Money
MRKNear the Money	$0.05Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.50Near the Money	503Near the Money	467Near the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$1.72In the Money	$1.82In the Money	$1.65In the Money	$1.04In the Money	1,027In the Money	1,200In the Money
MRKNear the Money	$0.02Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.32Near the Money	478Near the Money	467Near the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$2.67In the Money	$2.82In the Money	$2.65In the Money	$1.47In the Money	27In the Money	434In the Money
MRKOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	210Out of the Money	1,091Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$2.93In the Money	$3.85In the Money	$3.60In the Money	$1.62In the Money	13In the Money	529In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	182Out of the Money	754Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$4.50In the Money	$4.85In the Money	$4.60In the Money	$2.18In the Money	1In the Money	20In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	904Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$5.60In the Money	$5.85In the Money	$3.25In the Money	$0.00In the Money	---In the Money	21In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	856Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$6.50In the Money	$8.50In the Money	$5.65In the Money	$0.00In the Money	---In the Money	15In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	9Out of the Money	413Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$7.60In the Money	$7.90In the Money	$5.35In the Money	$0.00In the Money	---In the Money	60In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	2,651Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$8.50In the Money	$9.35In the Money	$3.85In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$9.50In the Money	$10.25In the Money	$4.90In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$10.50In the Money	$11.25In the Money	$6.85In the Money	$0.00In the Money	---In the Money	1In the Money
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	76Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$11.50In the Money	$12.35In the Money	$8.95In the Money	$0.00In the Money	---In the Money	5In the Money
MRKOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2Out of the Money	22Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$12.45In the Money	$13.25In the Money	$9.50In the Money	$0.00In the Money	---In the Money	4In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$13.40In the Money	$14.05In the Money	$9.80In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$12.85In the Money	$15.55In the Money	$10.85In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.10Out 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	$16.95In the Money	$11.10In 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	$0.00Out of the Money	---Out of the Money	2,046Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$16.25In the Money	$17.15In 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	42Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$17.10In the Money	$19.10In the Money	$13.85In the Money	$0.00In the Money	---In the Money	4In 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$132.00	MRKIn the Money	$17.90In the Money	$20.30In the Money	$14.60In the Money	$0.00In the Money	---In the Money	5In 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$133.00	MRKIn the Money	$18.80In the Money	$20.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$134.00	MRKIn the Money	$19.90In the Money	$22.40In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$20.90In the Money	$23.55In the Money	$17.75In 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	$21.80In the Money	$23.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$24.90In the Money	$28.60In the Money	$23.45In the Money	$0.00In the Money	---In the Money	5In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$29.90In the Money	$33.60In the Money	$27.97In 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$150.00	MRKIn the Money	$34.90In the Money	$38.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$155.00	MRKIn the Money	$39.90In the Money	$43.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$160.00	MRKIn the Money	$44.90In the Money	$48.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$165.00	MRKIn the Money	$49.90In the Money	$53.60In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)