Stocks Options

LAST PRICE
99.8600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
99.9000/ 27
Ask / Lots
100.4800/ 2
Open / Previous Close
--- / 99.8600
Day Range
---
52 Week Range
Low 94.4800
High 134.6300
Volume
10,496
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 20.711

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 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	$31.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MRKIn the Money	---In the Money	---In the Money	$21.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$75.00	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
MRKIn the Money	---In the Money	---In the Money	$15.35In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$80.00	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	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$83.00	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
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$84.00	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
MRKIn the Money	---In the Money	---In the Money	$11.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$85.00	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	51Out of the Money
MRKIn the Money	---In the Money	---In the Money	$11.70In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$86.00	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
MRKIn the Money	---In the Money	---In the Money	$8.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$87.00	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
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$88.00	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
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$89.00	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	11Out of the Money
MRKIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	147In the Money	Filter Table By Strike Price of$90.00	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	78Out of the Money
MRKIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$91.00	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	34Out of the Money
MRKIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$92.00	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	3,259Out of the Money
MRKIn the Money	---In the Money	---In the Money	$3.99In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$93.00	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	520Out of the Money
MRKIn the Money	---In the Money	---In the Money	$5.23In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$94.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,159Out of the Money
MRKIn the Money	---In the Money	---In the Money	$3.51In the Money	$0.00In the Money	---In the Money	63In 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	576Out of the Money
MRKIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	244In the Money	Filter Table By Strike Price of$96.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	909Out of the Money
MRKIn the Money	---In the Money	---In the Money	$2.82In the Money	$0.00In the Money	---In the Money	1,037In the Money	Filter Table By Strike Price of$97.00	MRKNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	627Near the Money
MRKIn the Money	---In the Money	---In the Money	$2.44In the Money	$0.00In the Money	---In the Money	1,148In the Money	Filter Table By Strike Price of$98.00	MRKNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	287Near the Money
MRKUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.52Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,380Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	MRKUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.16Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	893Underlying issue's last price
MRKNear the Money	---Near the Money	---Near the Money	$0.52Near the Money	$0.00Near the Money	---Near the Money	1,226Near the Money	Filter Table By Strike Price of$100.00	MRKIn the Money	---In the Money	---In the Money	$0.47In the Money	$0.00In the Money	---In the Money	208In the Money
MRKNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	763Near the Money	Filter Table By Strike Price of$101.00	MRKIn the Money	---In the Money	---In the Money	$1.09In the Money	$0.00In the Money	---In the Money	184In the Money
MRKNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	446Near the Money	Filter Table By Strike Price of$102.00	MRKIn the Money	---In the Money	---In the Money	$1.78In the Money	$0.00In the Money	---In the Money	136In 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	302Out of the Money	Filter Table By Strike Price of$103.00	MRKIn the Money	---In the Money	---In the Money	$2.68In the Money	$0.00In the Money	---In the Money	19In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money	Filter Table By Strike Price of$104.00	MRKIn the Money	---In the Money	---In the Money	$5.38In the Money	$0.00In the Money	---In the Money	2In 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	520Out of the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	---In the Money	---In the Money	$7.85In the Money	$0.00In the Money	---In the Money	15In 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	136Out of the Money	Filter Table By Strike Price of$106.00	MRKIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	2In 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	329Out of the Money	Filter Table By Strike Price of$107.00	MRKIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	2In 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	89Out of the Money	Filter Table By Strike Price of$108.00	MRKIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$109.00	MRKIn the Money	---In the Money	---In the Money	$9.55In the Money	$0.00In the Money	---In the Money	6In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	521Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	---In the Money	---In the Money	$11.55In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,888Out of the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	---In the Money	---In the Money	$9.64In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$114.00	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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	---In the Money	---In the Money	$13.67In 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	40Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	---In the Money	---In the Money	$14.68In 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	48Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	---In the Money	---In the Money	$15.65In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	---In the Money	---In the Money	$16.66In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$119.00	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money	Filter Table By Strike Price of$120.00	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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money	Filter Table By Strike Price of$121.00	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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$122.00	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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$123.00	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	13Out of the Money	Filter Table By Strike Price of$124.00	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	1Out of the Money	Filter Table By Strike Price of$125.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	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	$0.00Out 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	---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	$0.00Out 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	---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	$0.00Out 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	---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	$0.00Out 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	---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	$0.00Out 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	---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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$160.00	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 November 22, 2024)

Put Options (expires Friday November 22, 2024)