Stocks Options

LAST PRICE
96.5600
TODAY'S CHANGE (%)
Trending Up0.2500 (0.2596%)

Bid / Lots
96.0000/ 1
Ask / Lots
96.6200/ 1
Open / Previous Close
96.5600 / 96.3100
Day Range
Low 95.4200
High 97.2900
52 Week Range
Low 94.4800
High 134.6300
Volume
14,140,329
above 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 20.643

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	$24.85In the Money	$28.55In 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	$0.01Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MRKIn the Money	$21.35In the Money	$23.50In 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	$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	$16.35In the Money	$18.50In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$11.90In the Money	$12.90In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$11.25In the Money	$11.85In the Money	$11.10In the Money	$-6.16In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	---Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MRKIn the Money	$10.35In the Money	$10.80In the Money	$9.40In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$9.20In the Money	$9.85In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$7.20In the Money	$8.85In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$7.30In the Money	$8.80In 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	$0.45Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MRKIn the Money	$6.45In the Money	$6.80In 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	$0.01Out of the Money	$0.37Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	36Out of the Money	35Out of the Money
MRKIn the Money	$5.45In the Money	$5.85In the Money	$5.70In the Money	$1.40In the Money	8In the Money	1In the Money	Filter Table By Strike Price of$91.00	MRKOut of the Money	---Out of the Money	$0.48Out of the Money	$0.39Out of the Money	$0.26Out of the Money	3Out of the Money	1Out of the Money
MRKIn the Money	$4.50In the Money	$4.85In 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	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	163Out of the Money	3,051Out of the Money
MRKIn the Money	$3.65In the Money	$4.60In the Money	$3.95In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$93.00	MRKOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-0.17Out of the Money	53Out of the Money	438Out of the Money
MRKIn the Money	$2.73In the Money	$3.40In the Money	$2.70In the Money	$-0.30In the Money	41In the Money	10In the Money	Filter Table By Strike Price of$94.00	MRKNear the Money	$0.22Near the Money	$0.28Near the Money	$0.25Near the Money	$-0.21Near the Money	117Near the Money	849Near the Money
MRKIn the Money	$2.02In the Money	$2.27In the Money	$1.85In the Money	$-0.46In the Money	5In the Money	58In the Money	Filter Table By Strike Price of$95.00	MRKNear the Money	$0.40Near the Money	$0.48Near the Money	$0.43Near the Money	$-0.31Near the Money	265Near the Money	574Near the Money
MRKUnderlying issue's last price	$1.31Underlying issue's last price	$1.45Underlying issue's last price	$1.44Underlying issue's last price	$-0.01Underlying issue's last price	190Underlying issue's last price	78Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	MRKUnderlying issue's last price	$0.57Underlying issue's last price	$0.80Underlying issue's last price	$0.77Underlying issue's last price	$-0.29Underlying issue's last price	1,147Underlying issue's last price	102Underlying issue's last price
MRKNear the Money	$0.80Near the Money	$1.10Near the Money	$0.80Near the Money	$-0.15Near the Money	514Near the Money	487Near the Money	Filter Table By Strike Price of$97.00	MRKIn the Money	$1.13In the Money	$1.28In the Money	$1.14In the Money	$-0.42In the Money	261In the Money	598In the Money
MRKNear the Money	$0.45Near the Money	$0.60Near the Money	$0.47Near the Money	$-0.12Near the Money	469Near the Money	317Near the Money	Filter Table By Strike Price of$98.00	MRKIn the Money	$1.71In the Money	$1.94In the Money	$1.78In the Money	$-0.42In the Money	235In the Money	370In the Money
MRKNear the Money	$0.22Near the Money	$0.26Near the Money	$0.24Near the Money	$-0.11Near the Money	642Near the Money	1,018Near the Money	Filter Table By Strike Price of$99.00	MRKIn the Money	$2.45In the Money	$2.79In the Money	$2.80In the Money	$-0.28In the Money	6In the Money	954In the Money
MRKOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.08Out of the Money	531Out of the Money	1,032Out of the Money	Filter Table By Strike Price of$100.00	MRKIn the Money	$3.05In the Money	$3.75In the Money	$3.55In the Money	$-0.03In the Money	44In the Money	238In the Money
MRKOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	137Out of the Money	747Out of the Money	Filter Table By Strike Price of$101.00	MRKIn the Money	$3.65In the Money	$4.70In the Money	$4.63In the Money	$-0.02In the Money	15In the Money	221In the Money
MRKOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	372Out of the Money	453Out of the Money	Filter Table By Strike Price of$102.00	MRKIn the Money	$4.45In the Money	$5.75In the Money	$5.35In the Money	$0.03In the Money	25In the Money	185In the Money
MRKOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	10Out of the Money	298Out of the Money	Filter Table By Strike Price of$103.00	MRKIn the Money	$5.95In the Money	$6.65In the Money	$6.43In the Money	$2.28In the Money	1In the Money	89In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	91Out of the Money	203Out of the Money	Filter Table By Strike Price of$104.00	MRKIn the Money	$7.35In the Money	$7.70In the Money	$5.40In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.02Out of the Money	1Out of the Money	526Out of the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	$7.50In the Money	$8.70In the Money	$5.70In the Money	$0.00In the Money	---In the Money	17In the Money
MRKOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	30Out of the Money	114Out of the Money	Filter Table By Strike Price of$106.00	MRKIn the Money	$9.40In the Money	$9.65In the Money	$4.68In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	40Out of the Money	318Out of the Money	Filter Table By Strike Price of$107.00	MRKIn the Money	$10.30In the Money	$10.70In the Money	$10.50In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$108.00	MRKIn the Money	$10.45In the Money	$11.70In the Money	$9.90In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.30Out 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	$11.40In the Money	$12.65In the Money	$7.65In the Money	$0.00In the Money	---In the Money	5In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	512Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$12.60In the Money	$13.65In the Money	$10.40In the Money	$0.00In the Money	---In the Money	2In the Money
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	67Out of the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$13.40In the Money	$14.70In the Money	$5.93In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,817Out of the Money	172Out of the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$14.35In the Money	$15.70In the Money	$9.64In 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	$0.01Out of the Money	$-0.14Out of the Money	5Out of the Money	49Out of the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	$15.40In the Money	$16.65In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.05Out 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	$16.45In 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	$0.02Out 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	$17.45In the Money	$18.65In the Money	$13.67In 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	$0.05Out of the Money	$-0.12Out of the Money	3Out of the Money	40Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$19.35In the Money	$19.70In the Money	$14.68In 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	48Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$19.50In the Money	$20.70In the Money	$15.65In 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	$0.02Out 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	$19.85In the Money	$22.30In the Money	$16.66In 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	$0.15Out 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	$21.60In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out 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	$23.10In the Money	$24.60In 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	$0.16Out 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	$24.10In the Money	$25.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$24.70In the Money	$26.70In 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	$0.06Out 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	$24.70In the Money	$28.35In 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	13Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$25.60In the Money	$29.20In 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	$0.03Out 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	$26.50In the Money	$30.35In 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$130.00	MRKIn the Money	$31.90In the Money	$35.35In 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$135.00	MRKIn the Money	$37.60In the Money	$40.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$42.55In the Money	$44.95In 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	$46.75In the Money	$50.35In 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	$51.75In the Money	$55.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$56.60In the Money	$60.35In 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	$0.14Out 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	$61.70In the Money	$64.60In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)