Stocks Options

LAST PRICE
113.0000
TODAY'S CHANGE (%)
Trending Down-1.7400 (-1.5165%)

Bid / Lots
113.0000/ 3
Ask / Lots
113.0100/ 6
Open / Previous Close
114.5500 / 114.7400
Day Range
Low 112.7300
High 114.6000
52 Week Range
Low 99.1400
High 134.6300
Volume
3,373,248
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 20.191

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	$42.60In the Money	$43.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$37.80In the Money	$38.40In 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	$32.40In the Money	$33.20In 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	$27.40In the Money	$28.60In 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	$0.05Out 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	$23.15In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$17.85In the Money	$18.15In 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	$0.29Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
MRKIn the Money	$15.90In the Money	$16.20In 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	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$14.90In the Money	$15.15In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$13.85In the Money	$14.20In 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	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$12.85In the Money	$13.20In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	93Out of the Money	711Out of the Money
MRKIn the Money	$11.90In the Money	$12.15In 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	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
MRKIn the Money	$10.90In the Money	$11.15In 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	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
MRKIn the Money	$9.90In the Money	$10.20In 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	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
MRKIn the Money	$8.95In the Money	$9.20In 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	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MRKIn the Money	$7.90In the Money	$8.20In the Money	$8.75In the Money	$0.00In the Money	---In the Money	240In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	$0.01Out of the Money	$0.34Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
MRKIn the Money	$6.90In the Money	$7.20In the Money	$7.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	---Out of the Money	$0.36Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
MRKIn the Money	$6.00In the Money	$6.20In 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	$0.03Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	1Out of the Money	57Out of the Money
MRKIn the Money	$5.00In the Money	$5.20In the Money	$5.64In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	MRKOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.04Out of the Money	3Out of the Money	50Out of the Money
MRKIn the Money	$4.05In the Money	$4.20In 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	$0.06Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	356Out of the Money
MRKIn the Money	$3.10In the Money	$3.25In the Money	$3.29In the Money	$-1.47In the Money	32In the Money	63In the Money	Filter Table By Strike Price of$110.00	MRKNear the Money	$0.10Near the Money	$0.13Near the Money	$0.11Near the Money	$0.04Near the Money	3Near the Money	717Near the Money
MRKIn the Money	$2.18In the Money	$2.30In 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	$0.18Near the Money	$0.21Near the Money	$0.19Near the Money	$0.06Near the Money	355Near the Money	291Near the Money
MRKUnderlying issue's last price	$1.37Underlying issue's last price	$1.48Underlying issue's last price	$1.30Underlying issue's last price	$-1.52Underlying issue's last price	3Underlying issue's last price	116Underlying issue's last price	Filter Table By Strike Price of$112.00Underlying issue's last price	MRKUnderlying issue's last price	$0.34Underlying issue's last price	$0.38Underlying issue's last price	$0.37Underlying issue's last price	$0.18Underlying issue's last price	178Underlying issue's last price	1,252Underlying issue's last price
MRKNear the Money	$0.73Near the Money	$0.78Near the Money	$0.86Near the Money	$-1.14Near the Money	61Near the Money	600Near the Money	Filter Table By Strike Price of$113.00	MRKNear the Money	$0.68Near the Money	$0.72Near the Money	$0.70Near the Money	$0.36Near the Money	132Near the Money	404Near the Money
MRKNear the Money	$0.32Near the Money	$0.35Near the Money	$0.35Near the Money	$-0.84Near the Money	112Near the Money	669Near the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$1.27In the Money	$1.30In the Money	$1.22In the Money	$0.57In the Money	50In the Money	158In the Money
MRKNear the Money	$0.13Near the Money	$0.16Near the Money	$0.15Near the Money	$-0.57Near the Money	144Near the Money	823Near the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$2.05In the Money	$2.16In the Money	$1.98In the Money	$0.85In the Money	14In the Money	361In the Money
MRKNear the Money	$0.05Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.31Near the Money	30Near the Money	545Near the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$2.96In the Money	$3.15In the Money	$2.70In the Money	$0.00In the Money	---In the Money	212In the Money
MRKOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.12Out of the Money	38Out of the Money	911Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$3.90In the Money	$4.10In the Money	$3.35In the Money	$-0.55In the Money	1In the Money	494In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	138Out of the Money	17,810Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$4.90In the Money	$5.10In the Money	$4.31In the Money	$0.00In the Money	---In the Money	30In the Money
MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,095Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$5.90In the Money	$6.15In the Money	$5.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$6.90In the Money	$7.20In the Money	$5.50In 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	$0.03Out 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	$7.90In the Money	$8.20In the Money	$8.05In 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	$0.09Out 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	$8.55In the Money	$9.15In the Money	$8.50In 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	$0.03Out 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	$9.50In the Money	$10.35In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.21Out 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	$10.55In the Money	$12.80In the Money	$8.20In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$11.45In the Money	$12.40In the Money	$7.40In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$12.50In the Money	$13.15In the Money	$12.90In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$13.45In the Money	$15.35In the Money	$9.70In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$14.60In the Money	$15.15In 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	$0.07Out 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	$15.70In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out 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	$16.40In the Money	$17.65In 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	$0.04Out 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	$16.80In 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	$0.28Out 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	$17.10In the Money	$19.65In 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	$18.10In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$19.15In the Money	$21.75In 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	$0.04Out 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	$20.25In the Money	$22.75In 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$136.00	MRKIn the Money	$21.15In the Money	$23.75In 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	$25.15In the Money	$27.75In 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	$30.15In the Money	$32.75In 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$150.00	MRKIn the Money	$35.15In the Money	$37.75In 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	$40.15In the Money	$42.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$45.15In the Money	$48.05In 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$165.00	MRKIn the Money	$50.15In the Money	$52.75In 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)